ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,555.74
      -0.16%
      US Tech 100
      19,041.60
      -0.95%
      Dow Jones
      40,358.09
      -0.14%
      Brent Oil
      80.80
      0.03%
      Bitcoin
      66,441.23
      0.79%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Game.com (Cryptocurrency:GTCCEUR)

      6. Game.com (Cryptocurrency:GTCCEUR) Historical

      GTCCEUR Game.com

      0.000613
      0.00000600 (0.99%)
      20:02:15 - Realtime Data

      GTCCEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 23 2024 0.000607 -0.000634 -51.08% 0.000621 0.000622 0.000603 2,480,670.00
      Jul 22 2024 0.001241 0.000618 99.27% 0.000571 0.001264 0.000471 17,508,523,864.00
      Jul 21 2024 0.000623 0.00000600 0.97% 0.000616 0.000626 0.000604 8,479,735.00
      Jul 20 2024 0.000617 0.00000400 0.65% 0.000613 0.00062 0.000609 21,058,060.00
      Jul 19 2024 0.000613 0.000026 4.43% 0.000586 0.00062 0.000582 25,330,122.00
      Jul 18 2024 0.000587 0.00000004 0.01% 0.000587 0.000596 0.00058 17,320,716.00
      Jul 17 2024 0.000587 -0.000011 -1.84% 0.000597 0.000606 0.000585 10,029,417.00
      Jul 16 2024 0.000598 -0.000591 -49.70% 0.000595 0.000599 0.000573 6,944,891.00
      Jul 15 2024 0.001189 0.000627 111.70% 0.000571 0.001264 0.000471 20,705,611.00
      Jul 14 2024 0.000562 0.000019 3.50% 0.000544 0.000562 0.000537 15,754,094.00
      Jul 13 2024 0.000543 0.000012 2.26% 0.000531 0.000548 0.000528 8,457,606.00
      Jul 12 2024 0.000531 0.00000300 0.57% 0.000527 0.000536 0.00052 5,479,987.00
      Jul 11 2024 0.000528 -0.00000600 -1.13% 0.000533 0.000544 0.000526 1,157,749.00
      Jul 10 2024 0.000533 -0.00000400 -0.75% 0.000536 0.000549 0.000528 4,346,985.00
      Jul 09 2024 0.000537 -0.000508 -48.64% 0.000522 0.000539 0.000519 12,582,591.00
      Jul 08 2024 0.001044 0.000529 102.47% 0.000571 0.001264 0.000471 24,355,074.00
      Jul 07 2024 0.000516 -0.00002 -3.73% 0.000539 0.000539 0.000516 9,369,591.00
      Jul 06 2024 0.000536 0.000012 2.29% 0.000522 0.00054 0.000517 16,861,321.00
      Jul 05 2024 0.000524 -0.00000600 -1.13% 0.000527 0.000532 0.000496 21,496,497.00
      Jul 04 2024 0.00053 -0.000028 -5.02% 0.000558 0.00056 0.000526 13,086,987.00
      Jul 03 2024 0.000558 -0.000019 -3.29% 0.000578 0.000579 0.000552 7,893,382.00
      Jul 02 2024 0.000577 -0.000594 -50.72% 0.000586 0.000589 0.000575 6,949,966.00
      Jul 01 2024 0.001171 0.000587 100.32% 0.000571 0.001264 0.000471 22,186,393.00
      Jun 30 2024 0.000585 0.000015 2.64% 0.000569 0.000586 0.000566 26,911,505.00
      Jun 29 2024 0.000569 0.00000600 1.06% 0.000563 0.000571 0.000563 14,468,009.00
      Jun 28 2024 0.000563 -0.000012 -2.09% 0.000575 0.000582 0.00056 18,624,351.00
      Jun 27 2024 0.000575 -0.000563 -49.48% 0.000569 0.000581 0.000566 40,380.00
      Jun 26 2024 0.001138 0.000561 97.32% 0.000571 0.001264 0.000471 26,172,063.00
      Jun 25 2024 0.000577 0.000014 2.49% 0.000562 0.000581 0.000562 11,406,838.00
      Jun 24 2024 0.000563 -0.00003 -5.07% 0.000591 0.000592 0.000549 6,938,884.00
      Jun 23 2024 0.000592 -0.00000800 -1.33% 0.0006 0.000603 0.000592 1,398,946.00
      Jun 22 2024 0.0006 0.00000032 0.05% 0.0006 0.000603 0.000598 3,678,934.00
      Jun 21 2024 0.0006 -0.00000700 -1.15% 0.000606 0.000607 0.000593 6,901,646.00
      Jun 20 2024 0.000606 0.00000300 0.50% 0.000604 0.000619 0.000603 6,571,216.00
      Jun 19 2024 0.000604 -0.00000200 -0.33% 0.000607 0.000612 0.000603 9,009,060.00
      Jun 18 2024 0.000606 -0.000632 -51.05% 0.000619 0.000619 0.000597 9,153,257.00
      Jun 17 2024 0.001238 0.000615 98.79% 0.000571 0.001264 0.000471 25,926,493.00
      Jun 16 2024 0.000623 0.00000400 0.65% 0.000619 0.000625 0.000617 803,026.00
      Jun 15 2024 0.000619 0.00000100 0.16% 0.000617 0.000621 0.000616 15,305,600.00
      Jun 14 2024 0.000618 -0.000627 -50.36% 0.000623 0.000631 0.000608 8,210,384.00
      Jun 13 2024 0.001245 0.000614 97.22% 0.000632 0.001246 0.000617 10,042,377.00
      Jun 12 2024 0.000631 0.00000300 0.48% 0.000628 0.000645 0.000623 1,478,598.00
      Jun 11 2024 0.000628 -0.000662 -51.31% 0.000645 0.000646 0.000617 4,823,928.00
      Jun 10 2024 0.00129 0.000644 99.53% 0.000571 0.001306 0.000471 20,415,172.00
      Jun 09 2024 0.000647 0.00000400 0.62% 0.000643 0.000648 0.000641 848,009.00
      Jun 08 2024 0.000643 0.00000001 0.00% 0.000642 0.000645 0.000642 10,592,744.00
      Jun 07 2024 0.000643 -0.00000700 -1.08% 0.00065 0.000661 0.000637 5,622,938.00
      Jun 06 2024 0.00065 -0.000657 -50.28% 0.000654 0.000657 0.000645 6,854,960.00
      Jun 05 2024 0.001307 0.000658 101.56% 0.000571 0.00132 0.000471 26,300,147.00
      Jun 04 2024 0.000648 0.000017 2.69% 0.000631 0.000652 0.00063 1,630,765.00
      Jun 03 2024 0.000631 0.00000600 0.96% 0.000624 0.000646 0.000623 4,531,114.00
      Jun 02 2024 0.000625 0.00000072 0.12% 0.000624 0.00063 0.000621 5,023,875.00
      Jun 01 2024 0.000624 0.00000200 0.32% 0.000623 0.000626 0.000622 8,769,022.00
      May 31 2024 0.000622 -0.00000900 -1.43% 0.000631 0.000635 0.000615 3,708,215.00
      May 30 2024 0.000631 0.00000500 0.80% 0.000626 0.000641 0.000621 6,347,895.00
      May 29 2024 0.000626 -0.00000400 -0.63% 0.000629 0.000635 0.000621 5,162,238.00
      May 28 2024 0.00063 -0.000647 -50.65% 0.000638 0.000639 0.00062 2,031,217.00
      May 27 2024 0.001277 0.000646 102.18% 0.000571 0.001299 0.000471 17,037,352.00
      May 26 2024 0.000632 -0.00000700 -1.10% 0.000639 0.000641 0.000629 664,775.00
      May 25 2024 0.000638 0.00000600 0.95% 0.000632 0.000642 0.000632 2,665,835.00
      May 24 2024 0.000633 0.00000600 0.96% 0.000626 0.000638 0.000616 3,530,489.00
      May 23 2024 0.000627 -0.000011 -1.72% 0.00064 0.000645 0.000616 2,679,129.00
      May 22 2024 0.000638 -0.00000600 -0.93% 0.000644 0.000651 0.000637 2,087,067.00
      May 21 2024 0.000644 -0.000665 -50.79% 0.000654 0.000659 0.000632 2,899,954.00
      May 20 2024 0.001309 0.000701 115.07% 0.000571 0.001311 0.000471 16,499,777.00
      May 19 2024 0.000609 -0.00000800 -1.30% 0.000616 0.000622 0.000607 8,785,966.00
      May 18 2024 0.000617 0.00000057 0.09% 0.000616 0.00062 0.000614 13,517,760.00
      May 17 2024 0.000616 0.000015 2.50% 0.000601 0.00062 0.0006 4,696,532.00
      May 16 2024 0.000601 -0.00000800 -1.31% 0.000609 0.000612 0.00059 6,395,806.00
      May 15 2024 0.000608 0.000039 6.85% 0.00057 0.000609 0.000567 12,127,935.00
      May 14 2024 0.00057 -0.000013 -2.23% 0.000583 0.000585 0.000565 4,640,074.00
      May 13 2024 0.000583 0.000011 1.93% 0.000571 0.001173 0.000471 18,958,397.00
      May 12 2024 0.000571 0.00000600 1.06% 0.000565 0.000574 0.000564 5,128,217.00
      May 11 2024 0.000565 -0.00000200 -0.35% 0.000566 0.000571 0.000563 736,713.00
      May 10 2024 0.000567 -0.000018 -3.08% 0.000585 0.000589 0.00056 3,533,776.00
      May 09 2024 0.000585 0.000017 2.99% 0.000569 0.000587 0.000566 1,227,953.00
      May 08 2024 0.000568 -0.000013 -2.24% 0.00058 0.000586 0.000567 956,565.00
      May 07 2024 0.000581 -0.00000600 -1.02% 0.000587 0.000598 0.00058 3,992,661.00
      May 06 2024 0.000587 -0.00000800 -1.34% 0.000571 0.000606 0.000563 17,203,045.00
      May 05 2024 0.000595 0.00000100 0.17% 0.000595 0.000599 0.000585 1,901,929.00
      May 04 2024 0.000594 0.00000800 1.37% 0.000585 0.000598 0.000582 4,285,865.00
      May 03 2024 0.000585 0.000034 6.17% 0.000551 0.000589 0.000548 1,516,210.00
      May 02 2024 0.000551 0.00000600 1.10% 0.000545 0.000556 0.000532 3,686,231.00
      May 01 2024 0.000545 -0.000026 -4.55% 0.000568 0.00057 0.000531 5,420,461.00
      Apr 30 2024 0.000571 -0.000025 -4.20% 0.000595 0.000603 0.000555 8,803,636.00
      Apr 29 2024 0.000595 0.00000700 1.19% 0.000571 0.000598 0.000471 23,133,344.00
      Apr 28 2024 0.000589 -0.00000500 -0.84% 0.000594 0.000601 0.000587 0.00
      Apr 27 2024 0.000593 -0.00000300 -0.50% 0.000596 0.000597 0.000585 5,907,699.00
      Apr 26 2024 0.000597 -0.00000500 -0.83% 0.000602 0.000605 0.000593 1,921,280.00
      Apr 25 2024 0.000601 0.00000013 0.02% 0.000601 0.000608 0.000588 1,370,355.00

      Your Recent History

      COIN
      GTCCEUR
      Game.com
      BIT
      F19757
      Vontobel Financial Produ...
      BIT
      P10W48
      Bnp Paribas Issuance
      COIN
      DIMEBTC
      Dimecoin
      UNSW3
      VNLETH
      Vanilla
      BIT
      P1O2H6
      BNP Paribas Issuance
      COIN
      BUDEUR
      Buddy
      AMEX
      DOCT
      FT Vest US Equity Deep B...
      TSXV
      AGB
      Atlantic Gold
      LSE
      MYIB
      Murray Trust
      USOTC
      TDCH
      30DC (PK)
      NYSE
      GNTY
      Guaranty Bancshares
      TSXV
      ITT
      Internet of Things
      Delayed Upgrade Clock