Game.com More Historical Data - GTCCGBP | 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:GTCCGBP)
Game.com (Cryptocurrency:GTCCGBP) Historical

GTCCGBP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.000477	-0.00001	-2.05%	0.000487	0.000492	0.000475	18,624,351.00
Jun 27 2024	0.000487	-0.000477	-49.50%	0.000482	0.000492	0.00048	40,380.00
Jun 26 2024	0.000964	0.000477	97.96%	0.000523	0.00098	0.000506	26,172,063.00
Jun 25 2024	0.000487	0.000011	2.31%	0.000475	0.00049	0.000475	11,406,838.00
Jun 24 2024	0.000476	-0.000026	-5.19%	0.0005	0.000501	0.000462	6,938,884.00
Jun 23 2024	0.000501	-0.00000700	-1.38%	0.000508	0.00051	0.000501	1,398,946.00
Jun 22 2024	0.000508	0.00000100	0.20%	0.000507	0.00051	0.000506	3,678,934.00
Jun 21 2024	0.000507	-0.00000600	-1.17%	0.000512	0.000513	0.000502	6,901,646.00
Jun 20 2024	0.000513	0.00000300	0.59%	0.00051	0.000523	0.00051	6,571,216.00
Jun 19 2024	0.00051	-0.00000200	-0.39%	0.000512	0.000516	0.000509	9,009,060.00
Jun 18 2024	0.000512	-0.000533	-51.00%	0.000523	0.000523	0.000504	9,153,257.00
Jun 17 2024	0.001045	0.000519	98.83%	0.000501	0.001114	0.000486	25,926,493.00
Jun 16 2024	0.000526	0.00000300	0.57%	0.000522	0.000528	0.00052	803,026.00
Jun 15 2024	0.000522	0.00000100	0.19%	0.000521	0.000523	0.000519	15,305,600.00
Jun 14 2024	0.000521	-0.000527	-50.29%	0.000524	0.000531	0.000513	8,210,384.00
Jun 13 2024	0.001048	0.000514	96.45%	0.000532	0.001048	0.00052	10,042,377.00
Jun 12 2024	0.000533	0.00000400	0.76%	0.000529	0.000545	0.000525	1,478,598.00
Jun 11 2024	0.000529	-0.000563	-51.57%	0.000546	0.000546	0.00052	4,823,928.00
Jun 10 2024	0.001092	0.000544	99.44%	0.000501	0.001114	0.000486	20,415,172.00
Jun 09 2024	0.000547	0.00000200	0.37%	0.000545	0.00055	0.000545	848,009.00
Jun 08 2024	0.000546	0.00000035	0.06%	0.000545	0.000547	0.000544	10,592,744.00
Jun 07 2024	0.000545	-0.00000900	-1.63%	0.000554	0.000563	0.000541	5,622,938.00
Jun 06 2024	0.000554	-0.000558	-50.21%	0.000556	0.000559	0.00055	6,854,960.00
Jun 05 2024	0.001111	0.000559	101.15%	0.000501	0.001124	0.000486	26,300,147.00
Jun 04 2024	0.000553	0.000016	2.98%	0.000537	0.000556	0.000537	1,630,765.00
Jun 03 2024	0.000537	0.00000500	0.94%	0.000531	0.00055	0.00053	4,531,114.00
Jun 02 2024	0.000532	0.00000100	0.19%	0.000531	0.000537	0.000528	5,023,875.00
Jun 01 2024	0.000531	0.00000100	0.19%	0.00053	0.000532	0.000529	8,769,022.00
May 31 2024	0.00053	-0.00000700	-1.30%	0.000537	0.000541	0.000524	3,708,215.00
May 30 2024	0.000537	0.00000500	0.94%	0.000533	0.000546	0.000528	6,347,895.00
May 29 2024	0.000532	-0.00000400	-0.75%	0.000536	0.00054	0.000529	5,162,238.00
May 28 2024	0.000536	-0.000548	-50.53%	0.000542	0.000543	0.000528	2,031,217.00
May 27 2024	0.001084	0.000547	101.66%	0.000501	0.001103	0.000486	17,037,352.00
May 26 2024	0.000538	-0.00000700	-1.29%	0.000544	0.000545	0.000536	664,775.00
May 25 2024	0.000544	0.00000500	0.93%	0.000538	0.000546	0.000538	2,665,835.00
May 24 2024	0.000539	0.00000500	0.94%	0.000533	0.000543	0.000525	3,530,489.00
May 23 2024	0.000534	-0.00000900	-1.66%	0.000544	0.000549	0.000526	2,679,129.00
May 22 2024	0.000543	-0.00001	-1.81%	0.000551	0.000553	0.000542	2,087,067.00
May 21 2024	0.000552	-0.000567	-50.63%	0.000559	0.000563	0.000544	2,899,954.00
May 20 2024	0.00112	0.000599	114.81%	0.000501	0.00112	0.000486	16,499,777.00
May 19 2024	0.000521	-0.00000600	-1.14%	0.000527	0.000533	0.000519	8,785,966.00
May 18 2024	0.000527	0.00000031	0.06%	0.000527	0.000531	0.000525	13,517,760.00
May 17 2024	0.000527	0.000012	2.33%	0.000515	0.000531	0.000514	4,696,532.00
May 16 2024	0.000515	-0.00000700	-1.34%	0.000522	0.000525	0.00051	6,395,806.00
May 15 2024	0.000522	0.000033	6.75%	0.000489	0.000524	0.000487	12,127,935.00
May 14 2024	0.000489	-0.000012	-2.40%	0.000501	0.000502	0.000485	4,640,074.00
May 13 2024	0.000501	0.00001	2.04%	0.000502	0.001029	0.000498	18,958,397.00
May 12 2024	0.000491	0.00000500	1.03%	0.000486	0.000494	0.000485	5,128,217.00
May 11 2024	0.000486	-0.00000100	-0.21%	0.000486	0.00049	0.000483	736,713.00
May 10 2024	0.000487	-0.000017	-3.38%	0.000502	0.000506	0.000481	3,533,776.00
May 09 2024	0.000504	0.000014	2.86%	0.00049	0.000506	0.000487	1,227,953.00
May 08 2024	0.000489	-0.000011	-2.20%	0.000499	0.000504	0.000487	956,565.00
May 07 2024	0.0005	-0.00000300	-0.60%	0.000504	0.000513	0.000498	3,992,661.00
May 06 2024	0.000503	-0.00000800	-1.57%	0.000337	0.001089	0.000334	17,203,045.00
May 05 2024	0.000511	0.00000200	0.39%	0.00051	0.000515	0.000502	1,901,929.00
May 04 2024	0.000509	0.00000700	1.39%	0.000501	0.000513	0.000499	4,285,865.00
May 03 2024	0.000502	0.00003	6.36%	0.000472	0.000505	0.000469	1,516,210.00
May 02 2024	0.000472	0.00000600	1.29%	0.000466	0.000476	0.000455	3,686,231.00
May 01 2024	0.000466	-0.000019	-3.92%	0.000485	0.000486	0.000453	5,420,461.00
Apr 30 2024	0.000485	-0.000023	-4.53%	0.000508	0.000515	0.000474	8,803,636.00
Apr 29 2024	0.000508	0.00000500	0.99%	0.000337	0.001089	0.000334	23,133,344.00
Apr 28 2024	0.000503	-0.00000044	-0.09%	0.000503	0.000511	0.000502	0.00
Apr 27 2024	0.000504	-0.00000700	-1.37%	0.00051	0.000511	0.000501	5,907,699.00
Apr 26 2024	0.000511	-0.00000500	-0.97%	0.000516	0.000518	0.000507	1,921,280.00
Apr 25 2024	0.000515	-0.00000038	-0.07%	0.000516	0.000521	0.000504	1,370,355.00
Apr 24 2024	0.000516	-0.000017	-3.19%	0.000535	0.000538	0.000511	2,734,654.00
Apr 23 2024	0.000533	-0.00055	-50.76%	0.000541	0.000544	0.000531	4,463,438.00
Apr 22 2024	0.001083	0.000558	106.33%	0.000337	0.001097	0.000334	20,928,773.00
Apr 21 2024	0.000525	-0.00000012	-0.02%	0.000525	0.000532	0.000521	8,518,734.00
Apr 20 2024	0.000525	0.00000700	1.35%	0.000517	0.00053	0.000512	2,760,058.00
Apr 19 2024	0.000518	0.00000700	1.37%	0.000509	0.000526	0.000484	1,652,041.00
Apr 18 2024	0.000511	0.000018	3.65%	0.000494	0.000515	0.000488	1,510,722.00
Apr 17 2024	0.000493	-0.00002	-3.90%	0.000513	0.000519	0.000481	3,710,115.00
Apr 16 2024	0.000513	0.00000300	0.59%	0.000509	0.000517	0.000497	3,677,834.00
Apr 15 2024	0.000509	-0.00002	-3.78%	0.000337	0.000536	0.000334	19,039,740.00
Apr 14 2024	0.000529	0.00000200	0.38%	0.000524	0.000531	0.000507	169,820.00
Apr 13 2024	0.000527	-0.000014	-2.58%	0.000542	0.000548	0.000502	953,092.00
Apr 12 2024	0.000542	-0.000016	-2.87%	0.000559	0.000569	0.000531	1,784,074.00
Apr 11 2024	0.000558	-0.00000400	-0.71%	0.000562	0.000568	0.000555	491,920.00
Apr 10 2024	0.000562	0.000017	3.12%	0.000545	0.000566	0.000537	6,472,300.00
Apr 09 2024	0.000545	-0.000019	-3.36%	0.000564	0.000565	0.000539	3,647,521.00
Apr 08 2024	0.000565	0.000018	3.29%	0.000337	0.000575	0.000334	22,417,543.00
Apr 07 2024	0.000547	0.00000400	0.74%	0.000542	0.000552	0.000542	4,870,401.00
Apr 06 2024	0.000543	0.00000700	1.31%	0.000535	0.000549	0.000533	5,754,208.00
Apr 05 2024	0.000536	-0.00000500	-0.92%	0.000541	0.000543	0.000525	7,443,135.00
Apr 04 2024	0.000541	0.000018	3.44%	0.000522	0.000546	0.000515	3,191,968.00
Apr 03 2024	0.000523	0.00000200	0.38%	0.000521	0.00053	0.000515	7,024,350.00
Apr 02 2024	0.000521	-0.000035	-6.29%	0.000555	0.000555	0.000515	8,525,997.00
Apr 01 2024	0.000556	-0.00000400	-0.71%	0.000337	0.001104	0.000334	19,302,556.00
Mar 31 2024	0.00056	0.00001	1.82%	0.000551	0.00056	0.000551	3,907,359.00
Mar 30 2024	0.00055	-0.00000300	-0.54%	0.000553	0.000556	0.000549	7,243,912.00

BNP Paribas Issuance

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