EVERY GAME More Historical Data - EGAMEEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
EVERY GAME (Cryptocurrency:EGAMEEUR)
EVERY GAME (Cryptocurrency:EGAMEEUR) Historical

EGAMEEUR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	0.000577	0.000014	2.49%	0.000562	0.000581	0.000562	4,181,864.00
Jun 24 2024	0.000563	-0.00003	-5.07%	0.000591	0.000592	0.000549	1,760,567.00
Jun 23 2024	0.000592	-0.00000800	-1.33%	0.0006	0.000603	0.000592	514,033.00
Jun 22 2024	0.0006	0.00000032	0.05%	0.0006	0.000603	0.000598	1,418,222.00
Jun 21 2024	0.0006	-0.00000700	-1.15%	0.000606	0.000607	0.000593	2,232,535.00
Jun 20 2024	0.000606	0.00000300	0.50%	0.000604	0.000619	0.000603	112,784,639.00
Jun 19 2024	0.000604	-0.00000200	-0.33%	0.000607	0.000612	0.000603	847,838.00
Jun 18 2024	0.000606	-0.000013	-2.10%	0.000619	0.000619	0.000597	8,365,266.00
Jun 17 2024	0.000619	-0.00000400	-0.64%	0.00058	0.000632	0.000236	17,196,267.00
Jun 16 2024	0.000623	0.00000400	0.65%	0.000619	0.000625	0.000617	74,681,367.00
Jun 15 2024	0.000619	0.00000100	0.16%	0.000617	0.000621	0.000616	0.00
Jun 14 2024	0.000618	-0.00000500	-0.80%	0.000623	0.000631	0.000608	25,860,236.00
Jun 13 2024	0.000623	-0.00000900	-1.43%	0.000632	0.000632	0.000617	3,582,475.00
Jun 12 2024	0.000631	0.00000300	0.48%	0.000628	0.000645	0.000623	16,468,181.00
Jun 11 2024	0.000628	-0.000017	-2.64%	0.000645	0.000646	0.000617	65,220,222.00
Jun 10 2024	0.000645	-0.00000200	-0.31%	0.00058	0.000653	0.000236	67,419,770.00
Jun 09 2024	0.000647	0.00000400	0.62%	0.000643	0.000648	0.000641	2,355,123.00
Jun 08 2024	0.000643	0.00000001	0.00%	0.000642	0.000645	0.000642	506,569,744.00
Jun 07 2024	0.000643	-0.00000700	-1.08%	0.00065	0.000661	0.000637	713,892,741.00
Jun 06 2024	0.00065	-0.00000400	-0.61%	0.000654	0.000657	0.000645	0.00
Jun 05 2024	0.000653	0.00000500	0.77%	0.00058	0.00066	0.000236	15,327,087.00
Jun 04 2024	0.000648	0.000017	2.69%	0.000631	0.000652	0.00063	20,559,665.00
Jun 03 2024	0.000631	0.00000600	0.96%	0.000624	0.000646	0.000623	22,933,308.00
Jun 02 2024	0.000625	0.00000072	0.12%	0.000624	0.00063	0.000621	3,567,573.00
Jun 01 2024	0.000624	0.00000200	0.32%	0.000623	0.000626	0.000622	152,612,575.00
May 31 2024	0.000622	-0.00000900	-1.43%	0.000631	0.000635	0.000615	4,827,845.00
May 30 2024	0.000631	0.00000500	0.80%	0.000626	0.000641	0.000621	19,128,216.00
May 29 2024	0.000626	-0.00000400	-0.63%	0.000629	0.000635	0.000621	458,068,234.00
May 28 2024	0.00063	-0.00000900	-1.41%	0.000638	0.000639	0.00062	509,287.00
May 27 2024	0.000639	0.00000700	1.11%	0.00058	0.000649	0.000236	111,717,612.00
May 26 2024	0.000632	-0.00000700	-1.10%	0.000639	0.000641	0.000629	189,204,291.00
May 25 2024	0.000638	0.00000600	0.95%	0.000632	0.000642	0.000632	118,149,262.00
May 24 2024	0.000633	0.00000600	0.96%	0.000626	0.000638	0.000616	205,164,999.00
May 23 2024	0.000627	-0.000011	-1.72%	0.00064	0.000645	0.000616	68,786,951.00
May 22 2024	0.000638	-0.00000600	-0.93%	0.000644	0.000651	0.000637	132,933,214.00
May 21 2024	0.000644	-0.000011	-1.68%	0.000654	0.000659	0.000632	63,587,423.00
May 20 2024	0.000655	0.000046	7.56%	0.00058	0.000656	0.000236	102,679,498.00
May 19 2024	0.000609	-0.00000800	-1.30%	0.000616	0.000622	0.000607	973,357.00
May 18 2024	0.000617	0.00000057	0.09%	0.000616	0.00062	0.000614	2,132,605.00
May 17 2024	0.000616	0.000015	2.50%	0.000601	0.00062	0.0006	7,297,532.00
May 16 2024	0.000601	-0.00000800	-1.31%	0.000609	0.000612	0.00059	756,586,718.00
May 15 2024	0.000608	0.000039	6.85%	0.00057	0.000609	0.000567	386,912,882.00
May 14 2024	0.00057	-0.000013	-2.23%	0.000583	0.000585	0.000565	6,531,149.00
May 13 2024	0.000583	0.000011	1.93%	0.00058	0.000587	0.000236	44,905,500.00
May 12 2024	0.000571	0.00000600	1.06%	0.000565	0.000574	0.000564	22,406,957.00
May 11 2024	0.000565	-0.00000200	-0.35%	0.000566	0.000571	0.000563	28,917,975.00
May 10 2024	0.000567	-0.000018	-3.08%	0.000585	0.000589	0.00056	60,975,368.00
May 09 2024	0.000585	0.000017	2.99%	0.000569	0.000587	0.000566	3,557,020.00
May 08 2024	0.000568	-0.000013	-2.24%	0.00058	0.000586	0.000567	2,236,939.00
May 07 2024	0.000581	-0.00000600	-1.02%	0.000587	0.000598	0.00058	948,680.00
May 06 2024	0.000587	-0.00000800	-1.34%	0.000571	0.000606	0.000563	29,168,715.00
May 05 2024	0.000595	0.00000100	0.17%	0.000595	0.000599	0.000585	2,149,813.00
May 04 2024	0.000594	0.00000800	1.37%	0.000585	0.000598	0.000582	6,967,717.00
May 03 2024	0.000585	0.000034	6.17%	0.000551	0.000589	0.000548	10,023,366.00
May 02 2024	0.000551	0.00000600	1.10%	0.000545	0.000556	0.000532	3,244,865.00
May 01 2024	0.000545	-0.000026	-4.55%	0.000568	0.00057	0.000531	6,959,103.00
Apr 30 2024	0.000571	-0.000025	-4.20%	0.000595	0.000603	0.000555	7,625,342.00
Apr 29 2024	0.000595	0.00000700	1.19%	0.000571	0.000598	0.000236	17,488,349.00
Apr 28 2024	0.000589	-0.00000500	-0.84%	0.000594	0.000601	0.000587	10,484,482.00
Apr 27 2024	0.000593	-0.00000300	-0.50%	0.000596	0.000597	0.000585	4,186,578.00
Apr 26 2024	0.000597	-0.00000500	-0.83%	0.000602	0.000605	0.000593	4,327,716.00
Apr 25 2024	0.000601	0.00000013	0.02%	0.000601	0.000608	0.000588	8,021,435.00
Apr 24 2024	0.000601	-0.000019	-3.06%	0.000622	0.000627	0.000595	4,653,097.00
Apr 23 2024	0.00062	-0.00000700	-1.12%	0.000627	0.00063	0.000617	145,206,467.00
Apr 22 2024	0.000628	0.000017	2.78%	0.000571	0.000631	0.000236	21,286,940.00
Apr 21 2024	0.000611	0.00000068	0.11%	0.000609	0.000618	0.000604	8,115,068.00
Apr 20 2024	0.00061	0.00000900	1.50%	0.000598	0.000615	0.000593	3,477,678.00
Apr 19 2024	0.000602	0.00000500	0.84%	0.000595	0.000615	0.000565	12,687,888.00
Apr 18 2024	0.000597	0.000021	3.65%	0.000576	0.000601	0.00057	7,031,562.00
Apr 17 2024	0.000576	-0.000025	-4.17%	0.000601	0.000607	0.000562	3,170,568.00
Apr 16 2024	0.0006	0.00000300	0.50%	0.000598	0.000605	0.000581	405,989.00
Apr 15 2024	0.000597	-0.00002	-3.24%	0.000571	0.000628	0.000563	17,500,113.00
Apr 14 2024	0.000617	0.00000070	0.11%	0.000608	0.00063	0.00059	513,456.00
Apr 13 2024	0.000617	-0.000016	-2.53%	0.000634	0.000643	0.000586	3,720,929.00
Apr 12 2024	0.000633	-0.00002	-3.06%	0.000654	0.000665	0.000619	6,345,172.00
Apr 11 2024	0.000653	-0.00000300	-0.46%	0.000655	0.000663	0.000649	2,420,704.00
Apr 10 2024	0.000657	0.000019	2.98%	0.000637	0.000662	0.000625	2,912,581.00
Apr 09 2024	0.000638	-0.000021	-3.19%	0.000659	0.00066	0.00063	7,447,935.00
Apr 08 2024	0.000659	0.000018	2.81%	0.000571	0.000671	0.000563	19,087,630.00
Apr 07 2024	0.000641	0.00000400	0.63%	0.000636	0.000649	0.000636	3,275,097.00
Apr 06 2024	0.000637	0.00000900	1.43%	0.000626	0.000643	0.000623	4,012,338.00
Apr 05 2024	0.000628	-0.00000400	-0.63%	0.000633	0.000634	0.000612	10,980.00
Apr 04 2024	0.000632	0.000021	3.44%	0.000609	0.000638	0.000601	11,722,930.00
Apr 03 2024	0.000611	0.00000200	0.33%	0.000609	0.000619	0.000601	27,523,574.00
Apr 02 2024	0.000609	-0.000041	-6.31%	0.000649	0.000649	0.000601	1,000.00
Apr 01 2024	0.00065	-0.000011	-1.66%	0.000571	0.000651	0.000563	30,101,558.00
Mar 31 2024	0.000661	0.000015	2.32%	0.000646	0.000661	0.000646	988,812.00
Mar 30 2024	0.000646	-0.00000200	-0.31%	0.000649	0.000652	0.000646	32,002,390.00
Mar 29 2024	0.000648	-0.00000700	-1.07%	0.000656	0.000658	0.000641	24,854,693.00
Mar 28 2024	0.000655	0.000016	2.50%	0.000642	0.000662	0.000638	9,374,401.00

BNP Paribas Issuance

Independent Media Distribution

BlackRock Institutional ...

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