Game.com Historical Data - GTCCUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Game.com (Cryptocurrency:GTCCUSD)
Game.com (Cryptocurrency:GTCCUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Game.com	GTCCUSD	Crypto	1,233,940	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000806	1.32%	0.000617	0.000617	0.000617

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000609	0.000617	0.000606	0.000609	0.000249 - 0.002798

Exchange	Last Trade	Size	Trade Price	Currency
GATE	12:16:03	23,797.84	0.000617	USD

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	20,952,579.43	GTCC	GTCCEUR	GTCCGBP	GTCCBTC

GTCCUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000642	0.001239	0.000586	11,264,349.97	-0.000025	-3.97%
1 Month	0.000677	0.001435	0.000586	9,377,667.90	-0.00006	-8.89%
3 Months	0.000689	0.001435	0.000565	7,304,926.34	-0.000072	-10.46%
6 Months	0.00042	0.002798	0.000385	11,085,014.53	0.000197	46.77%
1 Year	0.000304	0.002798	0.000249	13,527,939.32	0.000313	102.65%
3 Years	0.004636	0.006312	0.000159	8,924,283.81	-0.004019	-86.69%
5 Years	8.83	17.49	0.000159	8,827,629.24	-8.83	-99.99%

GTCCUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 29 2024	0.000608	0.00000500	0.83%	0.000603	0.000611	0.000603	14,268,984.00
Jun 28 2024	0.000603	-0.000012	-1.95%	0.000616	0.000621	0.000599	18,624,351.00
Jun 27 2024	0.000615	-0.0006	-49.36%	0.000608	0.000623	0.000606	40,380.00
Jun 26 2024	0.001216	0.000598	96.84%	0.000665	0.001239	0.000648	26,172,063.00
Jun 25 2024	0.000618	0.000014	2.32%	0.000603	0.000624	0.000602	11,406,838.00
Jun 24 2024	0.000603	-0.00003	-4.74%	0.000632	0.000633	0.000586	6,938,884.00
Jun 23 2024	0.000633	-0.00000900	-1.40%	0.000642	0.000645	0.000633	1,398,946.00
Jun 22 2024	0.000642	0.00000200	0.31%	0.000641	0.000645	0.000639	3,678,934.00
Jun 21 2024	0.000641	-0.00000800	-1.23%	0.000649	0.00065	0.000634	6,901,646.00
Jun 20 2024	0.000649	0.00000035	0.05%	0.00065	0.000664	0.000645	6,571,216.00
Jun 19 2024	0.000648	-0.00000200	-0.31%	0.000651	0.000657	0.000647	9,009,060.00
Jun 18 2024	0.00065	-0.000678	-51.04%	0.000665	0.000665	0.00064	9,153,257.00
Jun 17 2024	0.001328	0.000662	99.34%	0.00066	0.001345	0.000659	25,926,493.00
Jun 16 2024	0.000666	0.00000500	0.76%	0.000662	0.000669	0.00066	803,026.00
Jun 15 2024	0.000662	0.00000200	0.30%	0.00066	0.000664	0.000658	15,305,600.00
Jun 14 2024	0.00066	-0.000676	-50.61%	0.000668	0.000673	0.00065	8,210,384.00
Jun 13 2024	0.001336	0.000653	95.77%	0.000682	0.001338	0.000662	10,042,377.00
Jun 12 2024	0.000682	0.00000900	1.34%	0.000673	0.0007	0.000669	1,478,598.00
Jun 11 2024	0.000674	-0.000716	-51.53%	0.000695	0.000695	0.000662	4,823,928.00
Jun 10 2024	0.001389	0.000693	99.48%	0.000677	0.001403	0.000676	20,415,172.00
Jun 09 2024	0.000697	0.00000300	0.43%	0.000693	0.000698	0.000692	848,009.00
Jun 08 2024	0.000693	-0.00000007	-0.01%	0.000693	0.000695	0.000692	10,592,744.00
Jun 07 2024	0.000693	-0.000014	-1.98%	0.000708	0.000719	0.000685	5,622,938.00
Jun 06 2024	0.000708	-0.000714	-50.21%	0.000712	0.000716	0.000702	6,854,960.00
Jun 05 2024	0.001422	0.000716	101.52%	0.000677	0.001435	0.000676	26,300,147.00
Jun 04 2024	0.000706	0.000018	2.62%	0.000688	0.00071	0.000686	1,630,765.00
Jun 03 2024	0.000688	0.00001	1.48%	0.000677	0.000703	0.000676	4,531,114.00
Jun 02 2024	0.000678	0.00000100	0.15%	0.000677	0.000684	0.000674	5,023,875.00
Jun 01 2024	0.000677	0.00000200	0.30%	0.000675	0.000678	0.000674	8,769,022.00
May 31 2024	0.000675	-0.00000900	-1.32%	0.000684	0.00069	0.000666	3,708,215.00
May 30 2024	0.000683	0.00000700	1.04%	0.000676	0.000695	0.000671	6,347,895.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions