ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36535
0.00%
Bitcoin
67,599.73
0.17%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. HUOB
  5. GAMEE (Huobi.pro:GMEEUSDT)

  6. GAMEE (Huobi.pro:GMEEUSDT) Historical

GMEEUSDT GAMEE

0.018769
0.00055 (3.02%)
01:15:43 - Realtime Data

GMEEUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.018219 0.000649 3.69% 0.017316 0.018809 0.017152 773,624.00
May 30 2024 0.01757 0.00 0.00% 0.01757 0.01757 0.01757 0.00
May 29 2024 0.01757 0.00 0.00% 0.01757 0.01757 0.01757 0.00
May 28 2024 0.01757 -0.001317 -6.97% 0.018827 0.019183 0.017454 2,490,725.00
May 27 2024 0.018887 -0.00121 -6.02% 0.020106 0.020311 0.018665 1,527,210.00
May 26 2024 0.020097 0.001622 8.78% 0.018752 0.020113 0.018322 2,428,758.00
May 25 2024 0.018475 0.000025 0.14% 0.018498 0.019024 0.017385 1,380,672.00
May 24 2024 0.01845 -0.000341 -1.81% 0.018785 0.020056 0.01799 1,302,551.00
May 23 2024 0.018791 -0.000505 -2.62% 0.019293 0.020334 0.018627 842,844.00
May 22 2024 0.019296 -0.000146 -0.75% 0.019479 0.020043 0.01832 2,280,055.00
May 21 2024 0.019442 0.000781 4.19% 0.018671 0.019467 0.017306 2,252,025.00
May 20 2024 0.018661 0.00072 4.01% 0.017944 0.019721 0.017128 2,347,554.00
May 19 2024 0.017941 0.000261 1.48% 0.017653 0.019076 0.017438 2,314,147.00
May 18 2024 0.01768 -0.000024 -0.14% 0.017747 0.018396 0.017564 2,330,447.00
May 17 2024 0.017704 0.000565 3.30% 0.017123 0.017782 0.016943 2,455,104.00
May 16 2024 0.017139 -0.000684 -3.84% 0.017493 0.018874 0.017056 1,004,149.00
May 15 2024 0.017823 -0.000828 -4.44% 0.018596 0.01898 0.017205 958,004.00
May 14 2024 0.018651 0.001443 8.39% 0.01733 0.018873 0.017253 954,061.00
May 13 2024 0.017208 0.001406 8.90% 0.016468 0.018298 0.015961 998,218.00
May 12 2024 0.015802 0.00 0.00% 0.015802 0.015802 0.015802 0.00
May 11 2024 0.015802 -0.001521 -8.78% 0.017416 0.0178 0.014497 1,155,080.00
May 10 2024 0.017323 -0.001871 -9.75% 0.019373 0.01961 0.01732 943,676.00
May 09 2024 0.019194 -0.000382 -1.95% 0.019207 0.019622 0.018505 923,611.00
May 08 2024 0.019576 -0.00009 -0.46% 0.019801 0.020133 0.019404 870,126.00
May 07 2024 0.019666 0.00 0.00% 0.019666 0.019666 0.019666 0.00
May 06 2024 0.019666 -0.000052 -0.26% 0.019214 0.019936 0.019021 341,244.00
May 05 2024 0.019718 0.00 0.00% 0.019718 0.019718 0.019718 0.00
May 04 2024 0.019718 0.00 0.00% 0.019718 0.019718 0.019718 0.00
May 03 2024 0.019718 0.00 0.00% 0.019718 0.019718 0.019718 0.00
May 02 2024 0.019718 0.00 0.00% 0.019718 0.019718 0.019718 0.00
May 01 2024 0.019718 0.00 0.00% 0.019718 0.019718 0.019718 0.00
Apr 30 2024 0.019718 0.00 0.00% 0.019718 0.019718 0.019718 0.00
Apr 29 2024 0.019718 0.00 0.00% 0.019718 0.019718 0.019718 0.00
Apr 28 2024 0.019718 -0.000114 -0.57% 0.019512 0.020129 0.019335 663,769.00
Apr 27 2024 0.019832 0.00 0.00% 0.019832 0.019832 0.019832 0.00
Apr 26 2024 0.019832 0.00 0.00% 0.019832 0.019832 0.019832 0.00
Apr 25 2024 0.019832 0.00 0.00% 0.019832 0.019832 0.019832 0.00
Apr 24 2024 0.019832 0.00 0.00% 0.019832 0.019832 0.019832 0.00
Apr 23 2024 0.019832 0.000783 4.11% 0.019226 0.019832 0.018605 438,232.00
Apr 22 2024 0.019049 0.002658 16.22% 0.017793 0.019871 0.017724 287,397.00
Apr 21 2024 0.016391 0.00 0.00% 0.016391 0.016391 0.016391 0.00
Apr 20 2024 0.016391 0.00 0.00% 0.016391 0.016391 0.016391 0.00
Apr 19 2024 0.016391 0.000134 0.82% 0.01682 0.016829 0.016057 332,719.00
Apr 18 2024 0.016257 -0.000236 -1.43% 0.015875 0.016459 0.015661 582,812.00
Apr 17 2024 0.016493 0.00 0.00% 0.016493 0.016493 0.016493 0.00
Apr 16 2024 0.016493 0.00 0.00% 0.016493 0.016493 0.016493 0.00
Apr 15 2024 0.016493 0.00 0.00% 0.016493 0.016493 0.016493 0.00
Apr 14 2024 0.016493 -0.001839 -10.03% 0.014414 0.016493 0.014414 590,418.00
Apr 13 2024 0.018332 0.00 0.00% 0.018332 0.018332 0.018332 0.00
Apr 12 2024 0.018332 0.00 0.00% 0.018332 0.018332 0.018332 0.00
Apr 11 2024 0.018332 0.00 0.00% 0.018332 0.018332 0.018332 0.00
Apr 10 2024 0.018332 0.000146 0.80% 0.018827 0.018913 0.018205 1,029,078.00
Apr 09 2024 0.018186 0.00 0.00% 0.018186 0.018186 0.018186 0.00
Apr 08 2024 0.018186 0.000665 3.80% 0.017511 0.018186 0.016968 1,104,288.00
Apr 07 2024 0.017521 0.001423 8.84% 0.016262 0.017521 0.016125 620,235.00
Apr 06 2024 0.016098 -0.0004 -2.42% 0.016597 0.016782 0.015742 1,247,392.00
Apr 05 2024 0.016498 -0.000282 -1.68% 0.016746 0.017704 0.015663 1,328,076.00
Apr 04 2024 0.01678 -0.000276 -1.62% 0.017151 0.017387 0.016451 541,964.00
Apr 03 2024 0.017056 0.000684 4.18% 0.016014 0.017241 0.015695 1,731,816.00
Apr 02 2024 0.016372 -0.007697 -31.98% 0.018458 0.018651 0.016372 1,522,979.00
Apr 01 2024 0.024069 0.00 0.00% 0.024069 0.024069 0.024069 0.00
Mar 31 2024 0.024069 0.00 0.00% 0.024069 0.024069 0.024069 0.00
Mar 30 2024 0.024069 0.00 0.00% 0.024069 0.024069 0.024069 0.00
Mar 29 2024 0.024069 0.00 0.00% 0.024069 0.024069 0.024069 0.00
Mar 28 2024 0.024069 0.00 0.00% 0.024069 0.024069 0.024069 0.00
Mar 27 2024 0.024069 0.00 0.00% 0.024069 0.024069 0.024069 0.00
Mar 26 2024 0.024069 -0.005307 -18.07% 0.027998 0.029059 0.024069 482,249.00
Mar 25 2024 0.029376 0.00 0.00% 0.029376 0.029376 0.029376 0.00
Mar 24 2024 0.029376 0.00 0.00% 0.029376 0.029376 0.029376 0.00
Mar 23 2024 0.029376 0.003274 12.54% 0.026588 0.030868 0.025125 1,923,397.00
Mar 22 2024 0.026102 0.000683 2.69% 0.028192 0.029059 0.024734 2,349,582.00
Mar 21 2024 0.025419 -0.00002 -0.08% 0.025209 0.025476 0.024397 1,359,657.00
Mar 20 2024 0.025439 0.001285 5.32% 0.025031 0.027495 0.023589 2,014,033.00
Mar 19 2024 0.024154 0.003168 15.10% 0.021069 0.028804 0.018655 2,485,689.00
Mar 18 2024 0.020986 0.000063 0.30% 0.021022 0.021551 0.020476 2,282,534.00
Mar 17 2024 0.020923 -0.00163 -7.23% 0.022632 0.02373 0.020882 2,115,390.00
Mar 16 2024 0.022553 -0.002639 -10.48% 0.024862 0.025666 0.022553 2,006,572.00
Mar 15 2024 0.025192 -0.000953 -3.65% 0.026169 0.027213 0.024179 1,850,380.00
Mar 14 2024 0.026145 -0.001167 -4.27% 0.028288 0.028648 0.024842 1,426,592.00
Mar 13 2024 0.027312 -0.003797 -12.21% 0.031224 0.032192 0.027312 558,139.00
Mar 12 2024 0.031109 -0.002093 -6.30% 0.032916 0.033819 0.030531 559,152.00
Mar 11 2024 0.033202 0.001481 4.67% 0.031747 0.035098 0.030187 542,324.00
Mar 10 2024 0.031721 0.006699 26.77% 0.030955 0.037208 0.030762 507,563.00
Mar 09 2024 0.025022 0.00 0.00% 0.025022 0.025022 0.025022 0.00
Mar 08 2024 0.025022 0.00 0.00% 0.025022 0.025022 0.025022 0.00
Mar 07 2024 0.025022 -0.000927 -3.57% 0.025831 0.02702 0.023941 617,273.00
Mar 06 2024 0.025949 -0.00052 -1.96% 0.026458 0.027011 0.025034 347,077.00
Mar 05 2024 0.026469 -0.002368 -8.21% 0.028523 0.029743 0.026295 688,429.00
Mar 04 2024 0.028837 0.001956 7.28% 0.027249 0.029178 0.026284 912,701.00
Mar 03 2024 0.026881 -0.000618 -2.25% 0.026813 0.027556 0.025749 922,530.00
Mar 02 2024 0.027499 0.00078 2.92% 0.026543 0.029435 0.02507 971,497.00

Your Recent History

HUOB
GMEEUSDT
GAMEE
BIT
P1SK81
NLBNPIT1SK81 20241220 15
COIN
FAIRUSD
Fair Token
COIN
FAIRETH
Fair Token
BOV
ELETR370
ELETR370 Ex:36,6
LSE
TO16
Citi Fun 25
TSXV
UUU.P
Unilock Capital
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved