Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
GATE
Game.com (Gate.io:GTCUSDT)
Game.com (Gate.io:GTCUSDT) Historical

GTCUSDT Game.com

0.000517

-0.000039 (-6.99%)

16:23:47 - Realtime Data

GTCUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 24 2024	0.000556	0.00000900	1.64%	0.000547	0.00058	0.000508	21,102,074.00
Jul 23 2024	0.000547	-0.000017	-3.01%	0.000561	0.000564	0.000534	6,929,456.00
Jul 22 2024	0.000564	-0.00000020	-0.04%	0.000564	0.000582	0.000547	12,870,866.00
Jul 21 2024	0.000564	0.00000600	1.07%	0.000558	0.000582	0.00055	23,418,619.00
Jul 20 2024	0.000558	0.00001	1.82%	0.000549	0.000581	0.000543	20,751,491.00
Jul 19 2024	0.000548	0.000022	4.18%	0.000527	0.000557	0.000526	27,867,459.00
Jul 18 2024	0.000526	-0.00000700	-1.31%	0.000529	0.000557	0.000526	23,034,200.00
Jul 17 2024	0.000533	0.00002	3.89%	0.000513	0.000557	0.000508	9,915,201.00
Jul 16 2024	0.000514	-0.000023	-4.29%	0.000535	0.000566	0.000507	24,080,318.00
Jul 15 2024	0.000536	0.00000400	0.75%	0.000527	0.000564	0.000514	36,056,805.00
Jul 14 2024	0.000533	0.00000800	1.53%	0.000522	0.000533	0.000516	11,893,209.00
Jul 13 2024	0.000524	0.000031	6.29%	0.000493	0.000531	0.000493	17,660,291.00
Jul 12 2024	0.000493	-0.000044	-8.19%	0.000537	0.00054	0.00045	33,235,066.00
Jul 11 2024	0.000537	-0.000016	-2.89%	0.000571	0.000571	0.000527	12,891,598.00
Jul 10 2024	0.000554	0.000028	5.32%	0.000527	0.00059	0.000525	15,503,610.00
Jul 09 2024	0.000526	-0.00000200	-0.38%	0.000528	0.000529	0.00052	25,226,849.00
Jul 08 2024	0.000528	0.00002	3.94%	0.000507	0.00059	0.00045	19,648,346.00
Jul 07 2024	0.000507	0.000028	5.84%	0.000479	0.000518	0.000477	27,301,310.00
Jul 06 2024	0.000479	0.00000100	0.21%	0.000477	0.000483	0.000475	19,312,678.00
Jul 05 2024	0.000478	-0.00000300	-0.62%	0.000481	0.000483	0.000474	20,375,597.00
Jul 04 2024	0.000481	-0.000069	-12.55%	0.000551	0.000553	0.00048	34,659,698.00
Jul 03 2024	0.00055	0.00000800	1.48%	0.000541	0.000561	0.000538	17,937,648.00
Jul 02 2024	0.000542	-0.00000200	-0.37%	0.000544	0.000545	0.000534	25,291,470.00
Jul 01 2024	0.000544	0.000014	2.64%	0.000531	0.00056	0.00053	19,353,073.00
Jun 30 2024	0.00053	0.00000400	0.76%	0.000528	0.000531	0.000524	24,782,453.00
Jun 29 2024	0.000527	-0.00000100	-0.19%	0.000528	0.000528	0.000524	27,494,487.00
Jun 28 2024	0.000528	-0.00000200	-0.38%	0.00053	0.000561	0.000526	23,153,053.00
Jun 27 2024	0.00053	-0.00000100	-0.19%	0.000531	0.000533	0.000529	26,018,438.00
Jun 26 2024	0.000531	-0.00000400	-0.75%	0.000541	0.000542	0.000529	23,155,715.00
Jun 25 2024	0.000535	0.00000900	1.71%	0.000525	0.000579	0.000524	14,504,184.00
Jun 24 2024	0.000525	-0.000027	-4.89%	0.000553	0.000557	0.000523	23,878,577.00
Jun 23 2024	0.000553	0.00000400	0.73%	0.000549	0.00058	0.000548	15,581,751.00
Jun 22 2024	0.000549	0.00000700	1.29%	0.000541	0.000549	0.000539	24,910,301.00
Jun 21 2024	0.000542	0.00000200	0.37%	0.00054	0.000571	0.000538	24,866,900.00
Jun 20 2024	0.00054	-0.00000900	-1.64%	0.000554	0.00058	0.000531	17,229,313.00
Jun 19 2024	0.000549	0.000023	4.37%	0.000526	0.0006	0.000521	15,577,225.00
Jun 18 2024	0.000526	-0.00000700	-1.31%	0.000533	0.000696	0.00048	29,901,309.00
Jun 17 2024	0.000533	-0.000018	-3.27%	0.000568	0.000568	0.000533	9,792,324.00
Jun 16 2024	0.000551	0.000015	2.80%	0.000544	0.000568	0.000533	7,300,481.00
Jun 15 2024	0.000536	-0.00000200	-0.37%	0.000546	0.000546	0.00052	19,513,530.00
Jun 14 2024	0.000538	0.00000200	0.37%	0.000536	0.000556	0.000536	18,144,545.00
Jun 13 2024	0.000536	-0.000023	-4.11%	0.000578	0.000667	0.000536	23,781,162.00
Jun 12 2024	0.000559	0.000013	2.38%	0.000545	0.000586	0.000538	7,104,922.00
Jun 11 2024	0.000546	-0.00003	-5.21%	0.000576	0.00062	0.000538	15,320,835.00
Jun 10 2024	0.000576	-0.000021	-3.52%	0.000578	0.000596	0.000562	11,829,545.00
Jun 09 2024	0.000597	0.000033	5.85%	0.000564	0.000598	0.000554	10,985,647.00
Jun 08 2024	0.000564	-0.000038	-6.31%	0.000598	0.000601	0.00056	23,491,043.00
Jun 07 2024	0.000602	0.00000500	0.84%	0.000597	0.000621	0.000596	20,283,420.00
Jun 06 2024	0.000597	-0.00004	-6.27%	0.000638	0.000638	0.000591	20,249,102.00
Jun 05 2024	0.000638	-0.00002	-3.04%	0.000658	0.000658	0.000637	16,393,741.00
Jun 04 2024	0.000657	0.000017	2.66%	0.00064	0.000695	0.000639	12,073,494.00
Jun 03 2024	0.00064	-0.00005	-7.24%	0.00069	0.000691	0.000636	18,407,185.00
Jun 02 2024	0.00069	0.000072	11.64%	0.000619	0.0007	0.000607	18,393,584.00
Jun 01 2024	0.000619	-0.000015	-2.37%	0.000634	0.000634	0.000605	16,838,305.00
May 31 2024	0.000634	-0.00000500	-0.78%	0.000652	0.000659	0.000623	10,888,505.00
May 30 2024	0.000639	0.000025	4.07%	0.000615	0.00064	0.000605	10,335,034.00
May 29 2024	0.000614	-0.00000700	-1.13%	0.00062	0.00062	0.0006	21,410,684.00
May 28 2024	0.000621	-0.00000300	-0.48%	0.00061	0.00066	0.000599	9,667,611.00
May 27 2024	0.000624	-0.00000600	-0.95%	0.000628	0.000633	0.0006	19,212,559.00
May 26 2024	0.00063	-0.00000700	-1.10%	0.000636	0.000652	0.000608	13,791,226.00
May 25 2024	0.000637	0.000012	1.92%	0.000619	0.000652	0.000599	10,392,315.00
May 24 2024	0.000625	0.000022	3.65%	0.000605	0.000633	0.000598	6,154,072.00
May 23 2024	0.000603	-0.00000800	-1.31%	0.000612	0.000628	0.000598	12,373,917.00
May 22 2024	0.000612	-0.000049	-7.42%	0.000663	0.000663	0.000598	13,767,661.00
May 21 2024	0.000661	0.000027	4.26%	0.00067	0.000706	0.00065	12,869,475.00
May 20 2024	0.000633	-0.000016	-2.47%	0.000648	0.00066	0.000586	8,133,840.00
May 19 2024	0.000649	0.000012	1.88%	0.000637	0.00067	0.000636	13,481,553.00
May 18 2024	0.000637	-0.00000090	-0.14%	0.000638	0.000645	0.000636	22,363,590.00
May 17 2024	0.000638	0.000025	4.08%	0.000596	0.000649	0.000592	12,437,994.00
May 16 2024	0.000613	-0.00000800	-1.29%	0.000631	0.000666	0.000584	17,584,318.00
May 15 2024	0.000622	0.00000300	0.48%	0.000618	0.000623	0.000615	20,794,168.00
May 14 2024	0.000619	-0.00000300	-0.48%	0.00062	0.000645	0.000615	18,454,402.00
May 13 2024	0.000621	-0.000109	-14.92%	0.000722	0.000722	0.000612	14,398,617.00
May 12 2024	0.000731	0.000133	22.19%	0.000596	0.00081	0.00057	27,196,298.00
May 11 2024	0.000598	-0.00000070	-0.12%	0.000619	0.000619	0.000588	13,728,822.00
May 10 2024	0.000599	-0.00000400	-0.66%	0.000603	0.000625	0.000585	19,235,242.00
May 09 2024	0.000603	0.000025	4.33%	0.000599	0.000612	0.00058	10,058,471.00
May 08 2024	0.000578	-0.00000600	-1.03%	0.000579	0.0006	0.000573	11,527,155.00
May 07 2024	0.000584	0.000011	1.92%	0.000573	0.000594	0.000572	17,972,003.00
May 06 2024	0.000573	0.00000400	0.70%	0.000581	0.000599	0.000571	12,837,030.00
May 05 2024	0.00057	-0.000031	-5.16%	0.000597	0.000639	0.000569	9,374,604.00
May 04 2024	0.000601	-0.00001	-1.64%	0.000611	0.000624	0.000586	12,102,601.00
May 03 2024	0.000611	0.000032	5.52%	0.00058	0.000623	0.000578	9,572,031.00
May 02 2024	0.000579	0.00000700	1.22%	0.000588	0.00059	0.00057	16,484,672.00
May 01 2024	0.000572	0.00000500	0.88%	0.000567	0.000625	0.00056	19,850,084.00
Apr 30 2024	0.000567	-0.000013	-2.24%	0.00058	0.0006	0.000565	19,884,952.00
Apr 29 2024	0.000581	-0.00000800	-1.36%	0.000586	0.000599	0.000574	18,217,917.00
Apr 28 2024	0.000589	0.00000200	0.34%	0.000609	0.000611	0.000578	6,736,207.00
Apr 27 2024	0.000587	0.000013	2.27%	0.000573	0.000633	0.000569	15,013,471.00
Apr 26 2024	0.000574	-0.000028	-4.65%	0.000639	0.000639	0.000573	8,332,409.00

Government Properties Income

Delayed Upgrade Clock