S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
GATE
Game.com (Gate.io:GTCUSDT)
Game.com (Gate.io:GTCUSDT) Historical

GTCUSDT Game.com

0.000603

-0.00000860 (-1.41%)

21:14:02 - Realtime Data

GTCUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	0.000612	-0.000049	-7.42%	0.000663	0.000663	0.000598	13,767,661.00
May 21 2024	0.000661	0.000027	4.26%	0.00067	0.000706	0.00065	12,869,475.00
May 20 2024	0.000633	-0.000016	-2.47%	0.000648	0.00066	0.000586	8,133,840.00
May 19 2024	0.000649	0.000012	1.88%	0.000637	0.00067	0.000636	13,481,553.00
May 18 2024	0.000637	-0.00000090	-0.14%	0.000638	0.000645	0.000636	22,363,590.00
May 17 2024	0.000638	0.000025	4.08%	0.000596	0.000649	0.000592	12,437,994.00
May 16 2024	0.000613	-0.00000800	-1.29%	0.000631	0.000666	0.000584	17,584,318.00
May 15 2024	0.000622	0.00000300	0.48%	0.000618	0.000623	0.000615	20,794,168.00
May 14 2024	0.000619	-0.00000300	-0.48%	0.00062	0.000645	0.000615	18,454,402.00
May 13 2024	0.000621	-0.000109	-14.92%	0.000722	0.000722	0.000612	14,398,617.00
May 12 2024	0.000731	0.000133	22.19%	0.000596	0.00081	0.00057	27,196,298.00
May 11 2024	0.000598	-0.00000070	-0.12%	0.000619	0.000619	0.000588	13,728,822.00
May 10 2024	0.000599	-0.00000400	-0.66%	0.000603	0.000625	0.000585	19,235,242.00
May 09 2024	0.000603	0.000025	4.33%	0.000599	0.000612	0.00058	10,058,471.00
May 08 2024	0.000578	-0.00000600	-1.03%	0.000579	0.0006	0.000573	11,527,155.00
May 07 2024	0.000584	0.000011	1.92%	0.000573	0.000594	0.000572	17,972,003.00
May 06 2024	0.000573	0.00000400	0.70%	0.000581	0.000599	0.000571	12,837,030.00
May 05 2024	0.00057	-0.000031	-5.16%	0.000597	0.000639	0.000569	9,374,604.00
May 04 2024	0.000601	-0.00001	-1.64%	0.000611	0.000624	0.000586	12,102,601.00
May 03 2024	0.000611	0.000032	5.52%	0.00058	0.000623	0.000578	9,572,031.00
May 02 2024	0.000579	0.00000700	1.22%	0.000588	0.00059	0.00057	16,484,672.00
May 01 2024	0.000572	0.00000500	0.88%	0.000567	0.000625	0.00056	19,850,084.00
Apr 30 2024	0.000567	-0.000013	-2.24%	0.00058	0.0006	0.000565	19,884,952.00
Apr 29 2024	0.000581	-0.00000800	-1.36%	0.000586	0.000599	0.000574	18,217,917.00
Apr 28 2024	0.000589	0.00000200	0.34%	0.000609	0.000611	0.000578	6,736,207.00
Apr 27 2024	0.000587	0.000013	2.27%	0.000573	0.000633	0.000569	15,013,471.00
Apr 26 2024	0.000574	-0.000028	-4.65%	0.000639	0.000639	0.000573	8,332,409.00
Apr 25 2024	0.000602	-0.00000300	-0.50%	0.000604	0.000639	0.000557	17,163,400.00
Apr 24 2024	0.000605	-0.000095	-13.57%	0.000703	0.000704	0.00059	17,702,951.00
Apr 23 2024	0.0007	0.000055	8.53%	0.000647	0.0008	0.00061	21,562,572.00
Apr 22 2024	0.000645	0.00001	1.58%	0.000635	0.000646	0.000628	20,968,974.00
Apr 21 2024	0.000635	0.000021	3.42%	0.000627	0.000642	0.000625	17,854,560.00
Apr 20 2024	0.000614	0.000052	9.26%	0.000572	0.000639	0.000567	13,629,196.00
Apr 19 2024	0.000561	-0.000016	-2.77%	0.000579	0.000587	0.00056	19,270,139.00
Apr 18 2024	0.000578	0.00000300	0.52%	0.000573	0.00059	0.000568	24,504,254.00
Apr 17 2024	0.000575	-0.00000400	-0.69%	0.00058	0.000591	0.00056	16,858,772.00
Apr 16 2024	0.00058	0.000017	3.02%	0.000562	0.000587	0.00055	16,721,444.00
Apr 15 2024	0.000562	-0.000049	-8.02%	0.000615	0.000619	0.000544	16,078,394.00
Apr 14 2024	0.000611	0.000011	1.83%	0.000603	0.000653	0.0006	7,942,035.00
Apr 13 2024	0.0006	-0.000026	-4.15%	0.000618	0.000693	0.0006	9,257,863.00
Apr 12 2024	0.000626	0.00000040	0.06%	0.000625	0.000671	0.000601	11,028,231.00
Apr 11 2024	0.000626	-0.000058	-8.49%	0.00068	0.000684	0.000605	13,186,104.00
Apr 10 2024	0.000683	-0.000035	-4.87%	0.000718	0.000727	0.000681	15,980,279.00
Apr 09 2024	0.000719	0.000028	4.06%	0.00069	0.00088	0.00063	23,855,182.00
Apr 08 2024	0.00069	-0.000206	-22.99%	0.000897	0.00095	0.000393	54,473,013.00
Apr 07 2024	0.000896	-0.000012	-1.32%	0.000908	0.000912	0.00085	12,925,110.00
Apr 06 2024	0.000908	0.000014	1.57%	0.000893	0.000944	0.00084	16,570,850.00
Apr 05 2024	0.000894	-0.000029	-3.14%	0.000922	0.000926	0.000851	22,398,796.00
Apr 04 2024	0.000923	0.00001	1.09%	0.000915	0.000932	0.000906	18,008,614.00
Apr 03 2024	0.000914	0.00000200	0.22%	0.000912	0.000939	0.000904	18,588,230.00
Apr 02 2024	0.000912	-0.000025	-2.67%	0.000936	0.000947	0.0009	19,785,674.00
Apr 01 2024	0.000937	0.000015	1.63%	0.000919	0.000945	0.000901	20,205,708.00
Mar 31 2024	0.000922	0.00000500	0.55%	0.000921	0.000963	0.000905	19,407,345.00
Mar 30 2024	0.000916	-0.00000300	-0.33%	0.000919	0.000984	0.000905	21,661,000.00
Mar 29 2024	0.000919	0.00000200	0.22%	0.000918	0.000984	0.0009	32,251,854.00
Mar 28 2024	0.000917	-0.000063	-6.43%	0.000978	0.001084	0.0009	41,036,345.00
Mar 27 2024	0.00098	-0.000042	-4.11%	0.001027	0.001037	0.000956	28,646,111.00
Mar 26 2024	0.001022	-0.00000900	-0.87%	0.001044	0.001044	0.000952	29,688,934.00
Mar 25 2024	0.001031	0.000035	3.52%	0.000983	0.001071	0.00091	32,208,268.00
Mar 24 2024	0.000996	0.000101	11.25%	0.000908	0.001	0.000894	29,355,934.00
Mar 23 2024	0.000895	0.00000500	0.56%	0.000895	0.00105	0.00088	31,127,772.00
Mar 22 2024	0.00089	-0.000029	-3.16%	0.000904	0.000957	0.000887	23,287,707.00
Mar 21 2024	0.000919	-0.000059	-6.04%	0.000991	0.001008	0.00088	27,602,613.00
Mar 20 2024	0.000977	-0.000027	-2.69%	0.000966	0.00105	0.00087	25,804,502.00
Mar 19 2024	0.001005	-0.000011	-1.08%	0.001043	0.001206	0.00092	34,297,144.00
Mar 18 2024	0.001015	-0.0004	-28.26%	0.00141	0.001426	0.001014	22,137,975.00
Mar 17 2024	0.001415	0.000215	17.93%	0.001195	0.001716	0.001148	26,450,213.00
Mar 16 2024	0.0012	-0.000178	-12.91%	0.001378	0.001749	0.00117	22,997,135.00
Mar 15 2024	0.001378	-0.000019	-1.36%	0.001401	0.001421	0.00125	18,871,583.00
Mar 14 2024	0.001398	-0.000166	-10.62%	0.001577	0.001679	0.001361	22,951,166.00
Mar 13 2024	0.001563	-0.000177	-10.17%	0.00174	0.0018	0.001501	19,187,024.00
Mar 12 2024	0.001741	-0.000136	-7.25%	0.001867	0.00219	0.0015	38,152,535.00
Mar 11 2024	0.001877	0.000061	3.36%	0.002004	0.002517	0.00175	36,691,606.00
Mar 10 2024	0.001816	-0.000116	-6.01%	0.001948	0.003103	0.00159	62,245,894.00
Mar 09 2024	0.001932	0.001151	147.32%	0.000788	0.00235	0.000786	83,777,195.00
Mar 08 2024	0.000781	-0.000161	-17.09%	0.000941	0.001	0.000767	62,197,343.00
Mar 07 2024	0.000942	0.000284	43.14%	0.000658	0.000942	0.000651	137,085,306.00
Mar 06 2024	0.000658	0.000012	1.86%	0.000648	0.000659	0.000603	39,703,181.00
Mar 05 2024	0.000647	0.000011	1.73%	0.000635	0.000721	0.00056	61,529,206.00
Mar 04 2024	0.000636	0.00004	6.72%	0.000589	0.00065	0.000569	45,824,096.00
Mar 03 2024	0.000596	-0.000031	-4.95%	0.000624	0.000631	0.00056	32,454,872.00
Mar 02 2024	0.000627	0.00004	6.83%	0.000586	0.000627	0.000562	40,274,588.00
Mar 01 2024	0.000586	0.000044	8.12%	0.000547	0.000589	0.00054	46,534,350.00
Feb 29 2024	0.000542	-0.000053	-8.91%	0.000594	0.00073	0.0005	39,978,512.00
Feb 28 2024	0.000595	-0.00000900	-1.49%	0.000603	0.000607	0.000563	38,565,253.00
Feb 27 2024	0.000604	-0.00000700	-1.15%	0.00061	0.000627	0.000593	33,675,215.00
Feb 26 2024	0.000611	0.000032	5.53%	0.000581	0.000643	0.000564	28,697,177.00
Feb 25 2024	0.000579	0.00000300	0.52%	0.000576	0.000593	0.000575	34,550,083.00
Feb 24 2024	0.000576	-0.00000700	-1.20%	0.000584	0.000589	0.000575	37,387,736.00
Feb 23 2024	0.000583	-0.00000070	-0.12%	0.000581	0.000593	0.000573	29,510,618.00

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