Register to chat with like-minded investors on our interactive forums.GMEEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.017648 | 0.000509 | 2.97% | 0.017272 | 0.018246 | 0.016933 | 1,241,047.00 |
| May 16 2024 | 0.017139 | -0.000538 | -3.04% | 0.017601 | 0.017936 | 0.016834 | 1,576,325.00 |
| May 15 2024 | 0.017677 | -0.000836 | -4.52% | 0.018602 | 0.018799 | 0.017061 | 2,637,933.00 |
| May 14 2024 | 0.018513 | 0.00088 | 4.99% | 0.017375 | 0.018999 | 0.017373 | 2,441,703.00 |
| May 13 2024 | 0.017633 | 0.000873 | 5.21% | 0.016803 | 0.0184 | 0.015688 | 2,284,451.00 |
| May 12 2024 | 0.01676 | 0.000865 | 5.44% | 0.016128 | 0.018005 | 0.015993 | 3,795,266.00 |
| May 11 2024 | 0.015895 | -0.001106 | -6.51% | 0.017 | 0.017617 | 0.014203 | 6,252,257.00 |
| May 10 2024 | 0.017001 | -0.002156 | -11.25% | 0.01897 | 0.019384 | 0.016429 | 3,146,321.00 |
| May 09 2024 | 0.019157 | 0.00022 | 1.16% | 0.018849 | 0.01938 | 0.01832 | 582,712.00 |
| May 08 2024 | 0.018937 | -0.001182 | -5.88% | 0.020014 | 0.020413 | 0.018727 | 809,168.00 |
| May 07 2024 | 0.020119 | 0.000702 | 3.62% | 0.019385 | 0.020853 | 0.019384 | 772,115.00 |
| May 06 2024 | 0.019417 | -0.000279 | -1.42% | 0.01965 | 0.02028 | 0.018542 | 1,090,968.00 |
| May 05 2024 | 0.019696 | -0.000282 | -1.41% | 0.020047 | 0.020583 | 0.018862 | 1,726,587.00 |
| May 04 2024 | 0.019978 | -0.000043 | -0.21% | 0.020 | 0.020896 | 0.019901 | 1,847,557.00 |
| May 03 2024 | 0.020021 | -0.000192 | -0.95% | 0.020284 | 0.021208 | 0.019232 | 2,896,636.00 |
| May 02 2024 | 0.020213 | 0.002031 | 11.17% | 0.018163 | 0.020407 | 0.016422 | 2,397,899.00 |
| May 01 2024 | 0.018182 | 0.001302 | 7.71% | 0.016923 | 0.018222 | 0.015 | 2,402,014.00 |
| Apr 30 2024 | 0.01688 | -0.001859 | -9.92% | 0.018729 | 0.018988 | 0.016379 | 1,531,007.00 |
| Apr 29 2024 | 0.018739 | -0.000987 | -5.00% | 0.01972 | 0.019732 | 0.018161 | 1,105,345.00 |
| Apr 28 2024 | 0.019726 | 0.000269 | 1.38% | 0.019615 | 0.020999 | 0.019348 | 648,544.00 |
| Apr 27 2024 | 0.019457 | 0.000022 | 0.11% | 0.019498 | 0.019649 | 0.018959 | 444,522.00 |
| Apr 26 2024 | 0.019435 | -0.000662 | -3.29% | 0.020111 | 0.02012 | 0.01928 | 490,268.00 |
| Apr 25 2024 | 0.020097 | -0.00007 | -0.35% | 0.020278 | 0.021271 | 0.019783 | 1,024,788.00 |
| Apr 24 2024 | 0.020167 | 0.000342 | 1.73% | 0.019729 | 0.021544 | 0.019541 | 1,863,959.00 |
| Apr 23 2024 | 0.019825 | 0.000718 | 3.76% | 0.01921 | 0.019963 | 0.018749 | 1,212,381.00 |
| Apr 22 2024 | 0.019107 | 0.00156 | 8.89% | 0.017647 | 0.02017 | 0.0175 | 2,233,549.00 |
| Apr 21 2024 | 0.017547 | 0.000244 | 1.41% | 0.017392 | 0.017702 | 0.01669 | 952,319.00 |
| Apr 20 2024 | 0.017303 | 0.001089 | 6.72% | 0.016235 | 0.017498 | 0.016198 | 921,515.00 |
| Apr 19 2024 | 0.016214 | -0.000563 | -3.36% | 0.016736 | 0.017399 | 0.016101 | 1,858,779.00 |
| Apr 18 2024 | 0.016777 | 0.000962 | 6.08% | 0.01591 | 0.017236 | 0.015583 | 1,384,671.00 |
| Apr 17 2024 | 0.015815 | -0.000574 | -3.50% | 0.016389 | 0.017028 | 0.015707 | 1,081,597.00 |
| Apr 16 2024 | 0.016389 | -0.000374 | -2.23% | 0.016786 | 0.017124 | 0.016051 | 651,673.00 |
| Apr 15 2024 | 0.016763 | 0.000341 | 2.08% | 0.016437 | 0.018613 | 0.016345 | 2,743,490.00 |
| Apr 14 2024 | 0.016422 | 0.001813 | 12.41% | 0.014826 | 0.016922 | 0.014303 | 2,428,581.00 |
| Apr 13 2024 | 0.014609 | -0.001586 | -9.79% | 0.016222 | 0.017635 | 0.013905 | 3,246,366.00 |
| Apr 12 2024 | 0.016195 | -0.00246 | -13.19% | 0.018638 | 0.018887 | 0.015649 | 3,047,268.00 |
| Apr 11 2024 | 0.018655 | -0.000174 | -0.92% | 0.018849 | 0.019412 | 0.018259 | 1,108,789.00 |
| Apr 10 2024 | 0.018829 | 0.000478 | 2.60% | 0.018257 | 0.018927 | 0.01795 | 1,620,291.00 |
| Apr 09 2024 | 0.018351 | 0.000082 | 0.45% | 0.018374 | 0.019465 | 0.018 | 3,915,395.00 |
| Apr 08 2024 | 0.018269 | 0.000799 | 4.57% | 0.017624 | 0.01875 | 0.017001 | 1,717,289.00 |
| Apr 07 2024 | 0.01747 | 0.001065 | 6.49% | 0.016287 | 0.017492 | 0.0162 | 1,747,206.00 |
| Apr 06 2024 | 0.016405 | -0.00002 | -0.12% | 0.016374 | 0.01666 | 0.015612 | 1,377,598.00 |
| Apr 05 2024 | 0.016425 | -0.000268 | -1.61% | 0.016756 | 0.01789 | 0.01554 | 3,414,482.00 |
| Apr 04 2024 | 0.016693 | -0.000443 | -2.59% | 0.017186 | 0.017426 | 0.0165 | 1,707,863.00 |
| Apr 03 2024 | 0.017136 | 0.001111 | 6.93% | 0.015983 | 0.017706 | 0.015626 | 4,080,904.00 |
| Apr 02 2024 | 0.016025 | -0.002505 | -13.52% | 0.01853 | 0.018598 | 0.0155 | 3,780,522.00 |
| Apr 01 2024 | 0.01853 | -0.001231 | -6.23% | 0.019315 | 0.0202 | 0.018022 | 2,787,029.00 |
| Mar 31 2024 | 0.019761 | 0.000057 | 0.29% | 0.019843 | 0.020474 | 0.0185 | 5,108,550.00 |
| Mar 30 2024 | 0.019704 | 0.001504 | 8.26% | 0.018182 | 0.020346 | 0.016976 | 4,844,322.00 |
| Mar 29 2024 | 0.0182 | -0.00077 | -4.06% | 0.019067 | 0.019269 | 0.017 | 8,440,146.00 |
| Mar 28 2024 | 0.01897 | -0.001268 | -6.27% | 0.01875 | 0.02117 | 0.017238 | 7,758,651.00 |
| Mar 27 2024 | 0.020238 | -0.003572 | -15.00% | 0.023906 | 0.02503 | 0.017 | 9,802,527.00 |
| Mar 26 2024 | 0.02381 | -0.004677 | -16.42% | 0.028511 | 0.029195 | 0.023163 | 7,350,490.00 |
| Mar 25 2024 | 0.028487 | -0.000522 | -1.80% | 0.028574 | 0.029195 | 0.026753 | 4,934,654.00 |
| Mar 24 2024 | 0.029009 | -0.001802 | -5.85% | 0.030088 | 0.030201 | 0.027951 | 1,887,747.00 |
| Mar 23 2024 | 0.030811 | 0.004566 | 17.40% | 0.026115 | 0.032201 | 0.025091 | 3,657,728.00 |
| Mar 22 2024 | 0.026245 | -0.001954 | -6.93% | 0.028415 | 0.029097 | 0.025398 | 3,006,859.00 |
| Mar 21 2024 | 0.028199 | 0.002873 | 11.34% | 0.025334 | 0.028498 | 0.022943 | 4,178,366.00 |
| Mar 20 2024 | 0.025326 | 0.001098 | 4.53% | 0.024026 | 0.027083 | 0.023961 | 5,697,621.00 |
| Mar 19 2024 | 0.024228 | 0.003474 | 16.74% | 0.020695 | 0.027635 | 0.018623 | 4,800,530.00 |
| Mar 18 2024 | 0.020754 | -0.000345 | -1.64% | 0.020958 | 0.021478 | 0.019827 | 2,661,392.00 |
| Mar 17 2024 | 0.021099 | -0.001113 | -5.01% | 0.0222 | 0.023685 | 0.020231 | 3,422,249.00 |
| Mar 16 2024 | 0.022212 | -0.002893 | -11.52% | 0.025204 | 0.0257 | 0.0222 | 3,236,642.00 |
| Mar 15 2024 | 0.025105 | -0.003496 | -12.22% | 0.026103 | 0.027101 | 0.023969 | 3,185,407.00 |
| Mar 14 2024 | 0.028601 | 0.00 | 0.00% | 0.028601 | 0.028601 | 0.028601 | 0.00 |
| Mar 13 2024 | 0.028601 | -0.003213 | -10.10% | 0.031789 | 0.032048 | 0.026938 | 3,189,062.00 |
| Mar 12 2024 | 0.031814 | -0.001907 | -5.66% | 0.033664 | 0.034128 | 0.031651 | 1,457,334.00 |
| Mar 11 2024 | 0.033721 | 0.002279 | 7.25% | 0.031641 | 0.034275 | 0.029926 | 3,641,760.00 |
| Mar 10 2024 | 0.031442 | -0.000306 | -0.96% | 0.031748 | 0.033518 | 0.030904 | 3,525,981.00 |
| Mar 09 2024 | 0.031748 | 0.0051 | 19.14% | 0.026634 | 0.033815 | 0.0265 | 4,435,099.00 |
| Mar 08 2024 | 0.026648 | 0.002038 | 8.28% | 0.024569 | 0.028199 | 0.02439 | 3,332,512.00 |
| Mar 07 2024 | 0.02461 | -0.00122 | -4.72% | 0.025606 | 0.026904 | 0.02355 | 4,177,207.00 |
| Mar 06 2024 | 0.02583 | -0.00087 | -3.26% | 0.026728 | 0.028 | 0.025 | 3,298,818.00 |
| Mar 05 2024 | 0.0267 | -0.002708 | -9.21% | 0.029053 | 0.029896 | 0.025 | 3,691,592.00 |
| Mar 04 2024 | 0.029408 | 0.001576 | 5.66% | 0.027832 | 0.029665 | 0.027071 | 2,612,548.00 |
| Mar 03 2024 | 0.027832 | 0.001162 | 4.36% | 0.02667 | 0.029 | 0.02591 | 2,060,146.00 |
| Mar 02 2024 | 0.02667 | -0.000077 | -0.29% | 0.026589 | 0.028656 | 0.0246 | 3,798,719.00 |
| Mar 01 2024 | 0.026747 | -0.002268 | -7.82% | 0.029082 | 0.029252 | 0.026187 | 2,477,203.00 |
| Feb 29 2024 | 0.029015 | 0.001651 | 6.03% | 0.027305 | 0.030709 | 0.027222 | 2,541,727.00 |
| Feb 28 2024 | 0.027364 | -0.000903 | -3.19% | 0.028469 | 0.031054 | 0.025832 | 3,740,089.00 |
| Feb 27 2024 | 0.028267 | -0.001429 | -4.81% | 0.0294 | 0.032 | 0.027907 | 3,558,138.00 |
| Feb 26 2024 | 0.029696 | -0.000072 | -0.24% | 0.029773 | 0.030553 | 0.026406 | 3,437,955.00 |
| Feb 25 2024 | 0.029768 | -0.001183 | -3.82% | 0.030951 | 0.030951 | 0.02891 | 1,723,347.00 |
| Feb 24 2024 | 0.030951 | 0.000789 | 2.62% | 0.030154 | 0.032425 | 0.029024 | 1,323,449.00 |
| Feb 23 2024 | 0.030162 | -0.00401 | -11.73% | 0.034325 | 0.0399 | 0.029485 | 4,275,020.00 |
| Feb 22 2024 | 0.034172 | 0.002032 | 6.32% | 0.032351 | 0.037213 | 0.030152 | 1,848,297.00 |
| Feb 21 2024 | 0.03214 | -0.002714 | -7.79% | 0.034842 | 0.034997 | 0.027563 | 1,453,315.00 |
| Feb 20 2024 | 0.034854 | -0.004813 | -12.13% | 0.039543 | 0.041564 | 0.03424 | 1,581,060.00 |
| Feb 19 2024 | 0.039667 | -0.001246 | -3.05% | 0.041101 | 0.042943 | 0.036857 | 1,209,883.00 |
| Feb 18 2024 | 0.040913 | 0.002775 | 7.28% | 0.038153 | 0.042669 | 0.037001 | 1,492,033.00 |
| Feb 17 2024 | 0.038138 | -0.000907 | -2.32% | 0.039058 | 0.043322 | 0.03599 | 1,540,724.00 |
