EVERY GAME More Historical Data - EGAMEUSD | 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:EGAMEUSD)
EVERY GAME (Cryptocurrency:EGAMEUSD) Historical

EGAMEUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 02 2024	0.000678	0.00000100	0.15%	0.000677	0.000684	0.000674	3,567,573.00
Jun 01 2024	0.000677	0.00000200	0.30%	0.000675	0.000678	0.000674	152,612,575.00
May 31 2024	0.000675	-0.00000900	-1.32%	0.000684	0.00069	0.000666	4,827,845.00
May 30 2024	0.000683	0.00000700	1.04%	0.000676	0.000695	0.000671	19,128,216.00
May 29 2024	0.000676	-0.00000800	-1.17%	0.000683	0.000688	0.000671	458,068,234.00
May 28 2024	0.000684	-0.00001	-1.44%	0.000694	0.000695	0.000672	509,287.00
May 27 2024	0.000693	0.00000800	1.17%	0.000629	0.000706	0.000611	111,717,612.00
May 26 2024	0.000685	-0.00000700	-1.01%	0.000693	0.000695	0.000682	189,204,291.00
May 25 2024	0.000692	0.00000700	1.02%	0.000685	0.000695	0.000685	118,149,262.00
May 24 2024	0.000686	0.00000700	1.03%	0.000679	0.000692	0.000666	205,164,999.00
May 23 2024	0.000679	-0.000012	-1.74%	0.000691	0.0007	0.000665	68,786,951.00
May 22 2024	0.000691	-0.000011	-1.57%	0.000701	0.000706	0.00069	132,933,214.00
May 21 2024	0.000702	-0.000012	-1.68%	0.000714	0.000718	0.000692	63,587,423.00
May 20 2024	0.000714	0.000052	7.85%	0.000629	0.000715	0.000611	102,679,498.00
May 19 2024	0.000662	-0.00000800	-1.19%	0.000669	0.000677	0.00066	973,357.00
May 18 2024	0.00067	0.00000059	0.09%	0.00067	0.000674	0.000667	2,132,605.00
May 17 2024	0.00067	0.000017	2.60%	0.000653	0.000675	0.000652	7,297,532.00
May 16 2024	0.000653	-0.000011	-1.66%	0.000663	0.000667	0.000646	756,586,718.00
May 15 2024	0.000663	0.000048	7.80%	0.000615	0.000664	0.000613	386,912,882.00
May 14 2024	0.000616	-0.000013	-2.07%	0.000629	0.000631	0.000611	6,531,149.00
May 13 2024	0.000629	0.000014	2.28%	0.000591	0.000634	0.000588	44,905,500.00
May 12 2024	0.000615	0.00000700	1.15%	0.000609	0.000618	0.000606	22,406,957.00
May 11 2024	0.000608	-0.00000100	-0.16%	0.000608	0.000614	0.000605	28,917,975.00
May 10 2024	0.000609	-0.000021	-3.33%	0.000629	0.000635	0.000602	61,075,368.00
May 09 2024	0.00063	0.000019	3.11%	0.000612	0.000634	0.000607	3,557,020.00
May 08 2024	0.000612	-0.000013	-2.08%	0.000623	0.00063	0.000609	2,236,939.00
May 07 2024	0.000625	-0.00000700	-1.11%	0.000632	0.000644	0.000623	948,680.00
May 06 2024	0.000632	-0.00000800	-1.25%	0.000591	0.000653	0.000588	29,168,715.00
May 05 2024	0.00064	0.00000100	0.16%	0.000639	0.000646	0.00063	2,149,813.00
May 04 2024	0.000639	0.00000900	1.43%	0.000629	0.000644	0.000626	6,967,717.00
May 03 2024	0.000629	0.000038	6.42%	0.000591	0.000633	0.000588	10,023,366.00
May 02 2024	0.000592	0.00000700	1.20%	0.000582	0.000596	0.000569	3,244,865.00
May 01 2024	0.000584	-0.000024	-3.94%	0.000606	0.000607	0.000565	6,959,103.00
Apr 30 2024	0.000608	-0.00003	-4.70%	0.000638	0.000647	0.000591	7,625,342.00
Apr 29 2024	0.000638	0.00000800	1.27%	0.000649	0.000656	0.000618	17,488,349.00
Apr 28 2024	0.00063	-0.00000500	-0.79%	0.000634	0.000643	0.000628	10,484,482.00
Apr 27 2024	0.000635	-0.00000300	-0.47%	0.000637	0.000639	0.000625	4,186,578.00
Apr 26 2024	0.000638	-0.00000700	-1.09%	0.000645	0.000648	0.000634	4,327,716.00
Apr 25 2024	0.000645	0.00000300	0.47%	0.000643	0.000653	0.000628	8,021,435.00
Apr 24 2024	0.000642	-0.000022	-3.31%	0.000664	0.000671	0.000636	4,653,097.00
Apr 23 2024	0.000664	-0.00000500	-0.75%	0.000668	0.000672	0.000659	145,206,467.00
Apr 22 2024	0.000669	0.000019	2.92%	0.000649	0.000672	0.000647	21,286,940.00
Apr 21 2024	0.00065	0.00000076	0.12%	0.000648	0.000657	0.000643	8,115,068.00
Apr 20 2024	0.000649	0.00000900	1.41%	0.000638	0.000654	0.000633	3,477,678.00
Apr 19 2024	0.00064	0.00000500	0.79%	0.000634	0.000655	0.000596	12,687,888.00
Apr 18 2024	0.000635	0.000022	3.59%	0.000613	0.000641	0.000608	7,031,562.00
Apr 17 2024	0.000613	-0.000024	-3.77%	0.000638	0.000645	0.000599	3,170,568.00
Apr 16 2024	0.000637	0.00000300	0.47%	0.000634	0.000643	0.000617	405,989.00
Apr 15 2024	0.000634	-0.000024	-3.65%	0.000643	0.000668	0.000622	17,500,113.00
Apr 14 2024	0.000658	0.000013	2.02%	0.000643	0.000658	0.000622	513,456.00
Apr 13 2024	0.000645	-0.000026	-3.87%	0.000671	0.000679	0.000616	3,720,929.00
Apr 12 2024	0.000671	-0.000029	-4.14%	0.0007	0.000712	0.00066	6,345,172.00
Apr 11 2024	0.000701	-0.00000500	-0.71%	0.000706	0.000713	0.000696	2,420,704.00
Apr 10 2024	0.000706	0.000014	2.02%	0.000691	0.000711	0.000675	2,912,581.00
Apr 09 2024	0.000692	-0.000025	-3.49%	0.000716	0.000717	0.000683	7,447,935.00
Apr 08 2024	0.000717	0.000023	3.31%	0.000689	0.000727	0.000689	19,087,630.00
Apr 07 2024	0.000694	0.00000500	0.73%	0.000689	0.000703	0.000689	3,275,097.00
Apr 06 2024	0.00069	0.00001	1.47%	0.000678	0.000696	0.000675	4,012,338.00
Apr 05 2024	0.00068	-0.00000500	-0.73%	0.000685	0.000687	0.00066	10,980.00
Apr 04 2024	0.000685	0.000023	3.48%	0.000661	0.000693	0.000651	11,722,930.00
Apr 03 2024	0.000661	0.00000700	1.07%	0.000655	0.000669	0.000646	27,523,574.00
Apr 02 2024	0.000655	-0.000044	-6.30%	0.000697	0.000697	0.000646	1,000.00
Apr 01 2024	0.000699	-0.000014	-1.96%	0.0007	0.000717	0.000682	30,101,558.00
Mar 31 2024	0.000713	0.000016	2.30%	0.000697	0.000713	0.000697	988,812.00
Mar 30 2024	0.000697	-0.00000200	-0.29%	0.000699	0.000703	0.000696	32,002,390.00
Mar 29 2024	0.000699	-0.00000900	-1.27%	0.000708	0.000709	0.000691	24,854,693.00
Mar 28 2024	0.000708	0.000015	2.17%	0.000695	0.000716	0.00069	9,374,401.00
Mar 27 2024	0.000692	-0.00000800	-1.14%	0.0007	0.000717	0.000684	4,596,561.00
Mar 26 2024	0.0007	0.00000072	0.10%	0.000698	0.000716	0.000694	809,496.00
Mar 25 2024	0.000699	0.000026	3.86%	0.000621	0.000712	0.000609	23,273,002.00
Mar 24 2024	0.000673	0.00003	4.66%	0.000641	0.000676	0.000638	10,430,032.00
Mar 23 2024	0.000644	0.00000900	1.42%	0.000637	0.000659	0.00063	101,436,963.00
Mar 22 2024	0.000634	-0.00002	-3.05%	0.000655	0.000666	0.000623	16,224,687.00
Mar 21 2024	0.000655	-0.000024	-3.54%	0.000679	0.000682	0.000646	577,603.00
Mar 20 2024	0.000678	0.000056	9.00%	0.000621	0.000681	0.000609	1,702,599.00
Mar 19 2024	0.000622	-0.000056	-8.26%	0.000677	0.000681	0.000615	1,065,965.00
Mar 18 2024	0.000678	-0.00000600	-0.88%	0.000731	0.000738	0.00066	3,455,815.00
Mar 17 2024	0.000684	0.000031	4.75%	0.000656	0.000688	0.000646	1,475,936.00
Mar 16 2024	0.000652	-0.000044	-6.32%	0.000696	0.0007	0.00065	1,575,359.00
Mar 15 2024	0.000696	-0.000018	-2.52%	0.000731	0.000738	0.00066	9,940,237.00
Mar 14 2024	0.000715	-0.000017	-2.32%	0.000731	0.000738	0.000686	3,829,823.00
Mar 13 2024	0.000731	0.000016	2.24%	0.000714	0.000737	0.000713	8,543,173.00
Mar 12 2024	0.000715	-0.00000700	-0.97%	0.000723	0.00073	0.000692	5,060,872.00
Mar 11 2024	0.000722	0.000031	4.49%	0.00067	0.000729	0.000669	10,438,322.00
Mar 10 2024	0.00069	0.00000500	0.73%	0.000685	0.0007	0.000683	44,912,135.00
Mar 09 2024	0.000685	0.00000200	0.29%	0.000683	0.000687	0.000681	341,368.00
Mar 08 2024	0.000683	0.000012	1.79%	0.00067	0.0007	0.000665	340,331.00
Mar 07 2024	0.000671	0.00001	1.51%	0.00066	0.000681	0.000657	2,295,377.00
Mar 06 2024	0.000661	0.000017	2.64%	0.000637	0.000676	0.000628	3,532,222.00
Mar 05 2024	0.000644	-0.000034	-5.01%	0.000683	0.000691	0.000607	1,171,028.00

Equity Trustees

Societe Generale 3.50% u...

Running Fox Resource

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