GameCredits CAD (GAME-CAD)

CCC - CoinMarketCap. Currency in CAD

Add to watchlist

0.004510

+0.000462

(+11.42%)

As of 05:30AM UTC. Market open.

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 05, 2024	0.004623	0.004627	0.004394	0.004510	0.004510	2,972
May 04, 2024	0.004464	0.004822	0.003585	0.003821	0.003821	1,800
May 03, 2024	0.004320	0.004910	0.003788	0.004464	0.004464	2,842
May 02, 2024	0.004256	0.005146	0.003821	0.004320	0.004320	4,210
May 01, 2024	0.004048	0.006783	0.003633	0.004256	0.004256	27,415
Apr 30, 2024	0.004239	0.004514	0.003817	0.004048	0.004048	45,577
Apr 29, 2024	0.004437	0.005221	0.003580	0.004239	0.004239	53,311
Apr 28, 2024	0.005897	0.006207	0.003991	0.004437	0.004437	43,357
Apr 27, 2024	0.003764	0.010910	0.003678	0.005897	0.005897	41,248
Apr 26, 2024	0.003845	0.004388	0.003338	0.003764	0.003764	40,340
Apr 25, 2024	0.004348	0.004966	0.003641	0.003845	0.003845	51,095
Apr 24, 2024	0.004298	0.004815	0.004125	0.004348	0.004348	35,459
Apr 23, 2024	0.004393	0.006364	0.002981	0.004298	0.004298	70,159
Apr 22, 2024	0.004184	0.005343	0.003611	0.004393	0.004393	54,281
Apr 21, 2024	0.005394	0.006775	0.003753	0.004184	0.004184	76,278
Apr 20, 2024	0.006507	0.007338	0.003672	0.005394	0.005394	154,759
Apr 19, 2024	0.003839	0.008201	0.003017	0.006507	0.006507	257,628
Apr 18, 2024	0.005600	0.006206	0.002466	0.003839	0.003839	112,832
Apr 17, 2024	0.007584	0.009476	0.003737	0.005600	0.005600	60,972
Apr 16, 2024	0.010353	0.012961	0.006416	0.007584	0.007584	37,854
Apr 15, 2024	0.009309	0.011743	0.005739	0.010353	0.010353	50,082
Apr 14, 2024	0.011335	0.011351	0.007583	0.009309	0.009309	34,745
Apr 13, 2024	0.013316	0.015866	0.009527	0.011335	0.011335	52,601
Apr 12, 2024	0.014453	0.015455	0.012455	0.013316	0.013316	45,084
Apr 11, 2024	0.015302	0.019866	0.011499	0.014453	0.014453	72,839
Apr 10, 2024	0.017773	0.019758	0.014261	0.015302	0.015302	43,672
Apr 09, 2024	0.024364	0.024364	0.013974	0.017773	0.017773	69,229
Apr 08, 2024	0.019039	0.038096	0.018805	0.024364	0.024364	53,712
Apr 07, 2024	0.066875	0.070957	0.014642	0.019039	0.019039	69,247
Apr 06, 2024	0.018713	0.086396	0.011798	0.066875	0.066875	323,723
Apr 05, 2024	0.015624	0.020220	0.009735	0.018713	0.018713	174,416
Apr 04, 2024	0.015622	0.016836	0.013452	0.015624	0.015624	143,683
Apr 03, 2024	0.015644	0.015842	0.014878	0.015622	0.015622	2,366
Apr 02, 2024	0.015751	0.016276	0.015646	0.015644	0.015644	2,787
Apr 01, 2024	0.015622	0.016302	0.015113	0.015751	0.015751	4,390
Mar 31, 2024	0.015588	0.015690	0.014977	0.015622	0.015622	1,173
Mar 30, 2024	0.015264	0.015675	0.014544	0.015588	0.015588	3,109
Mar 29, 2024	0.015866	0.015872	0.015262	0.015264	0.015264	1,743
Mar 28, 2024	0.015803	0.015973	0.015452	0.015866	0.015866	1,478
Mar 27, 2024	0.016307	0.016352	0.015651	0.015803	0.015803	2,591
Mar 26, 2024	0.015966	0.016566	0.015575	0.016307	0.016307	3,856
Mar 25, 2024	0.016018	0.016018	0.015337	0.015966	0.015966	1,938
Mar 24, 2024	0.015269	0.016291	0.015269	0.016018	0.016018	5,016
Mar 23, 2024	0.016379	0.016381	0.015155	0.015269	0.015269	7,483
Mar 22, 2024	0.016437	0.017899	0.016370	0.016379	0.016379	9,875
Mar 21, 2024	0.015208	0.018151	0.015046	0.016437	0.016437	7,739
Mar 20, 2024	0.015318	0.018438	0.014092	0.015208	0.015208	25,045
Mar 19, 2024	0.015462	0.016075	0.015318	0.015318	0.015318	2,191
Mar 18, 2024	0.015064	0.015882	0.014554	0.015462	0.015462	3,728
Mar 17, 2024	0.015406	0.016467	0.015064	0.015064	0.015064	3,743
Mar 16, 2024	0.016232	0.016377	0.015129	0.015406	0.015406	12,373
Mar 15, 2024	0.017251	0.017467	0.015230	0.016232	0.016232	22,688
Mar 14, 2024	0.016983	0.017803	0.016511	0.017251	0.017251	10,597
Mar 13, 2024	0.016648	0.017498	0.016323	0.016983	0.016983	8,792
Mar 12, 2024	0.016315	0.016897	0.016140	0.016648	0.016648	9,008
Mar 11, 2024	0.016206	0.016963	0.016206	0.016315	0.016315	4,725
Mar 10, 2024	0.016172	0.017309	0.016172	0.016206	0.016206	12,421
Mar 09, 2024	0.016949	0.017204	0.016120	0.016172	0.016172	5,514
Mar 08, 2024	0.017635	0.017769	0.015035	0.016949	0.016949	19,827
Mar 07, 2024	0.017037	0.017929	0.016710	0.017635	0.017635	9,633
Mar 06, 2024	0.019159	0.019262	0.016078	0.017037	0.017037	25,369
Mar 05, 2024	0.018545	0.019419	0.016360	0.019159	0.019159	24,157
Mar 04, 2024	0.016907	0.020082	0.014388	0.018545	0.018545	24,297
Mar 03, 2024	0.013568	0.021372	0.013568	0.016907	0.016907	76,560
Mar 02, 2024	0.014268	0.014971	0.013481	0.013568	0.013568	11,850
Mar 01, 2024	0.014550	0.015667	0.013275	0.014268	0.014268	17,787
Feb 29, 2024	0.014241	0.015710	0.014239	0.014550	0.014550	5,406
Feb 28, 2024	0.013389	0.015673	0.013389	0.014241	0.014241	7,609
Feb 27, 2024	0.013269	0.013794	0.013253	0.013389	0.013389	2,668
Feb 26, 2024	0.013252	0.013557	0.013201	0.013269	0.013269	1,406
Feb 25, 2024	0.013726	0.013727	0.013252	0.013252	0.013252	1,256
Feb 24, 2024	0.013607	0.013751	0.013233	0.013726	0.013726	897
Feb 23, 2024	0.013190	0.013609	0.013089	0.013607	0.013607	636
Feb 22, 2024	0.013484	0.013720	0.013195	0.013190	0.013190	1,367
Feb 21, 2024	0.012971	0.014124	0.012966	0.013484	0.013484	1,995
Feb 20, 2024	0.014283	0.014293	0.012970	0.012971	0.012971	5,896
Feb 19, 2024	0.012896	0.014463	0.012896	0.014283	0.014283	8,153
Feb 18, 2024	0.012763	0.013433	0.012763	0.012896	0.012896	2,229
Feb 17, 2024	0.013861	0.013900	0.011746	0.012763	0.012763	7,285
Feb 16, 2024	0.013086	0.013932	0.013082	0.013861	0.013861	1,380
Feb 15, 2024	0.014028	0.014031	0.012885	0.013086	0.013086	6,636
Feb 14, 2024	0.013955	0.014085	0.013593	0.014028	0.014028	1,601
Feb 13, 2024	0.013739	0.013959	0.013086	0.013955	0.013955	1,952
Feb 12, 2024	0.014662	0.014662	0.012819	0.013739	0.013739	1,716
Feb 11, 2024	0.013653	0.014797	0.013653	0.014662	0.014662	1,235
Feb 10, 2024	0.013881	0.015005	0.013602	0.013653	0.013653	8,032
Feb 09, 2024	0.013694	0.013922	0.012395	0.013881	0.013881	6,734
Feb 08, 2024	0.011447	0.013765	0.011414	0.013694	0.013694	20,355
Feb 07, 2024	0.011530	0.011519	0.011083	0.011447	0.011447	872
Feb 06, 2024	0.011644	0.011648	0.010752	0.011530	0.011530	3,483
Feb 05, 2024	0.011119	0.011644	0.011119	0.011644	0.011644	2,050
Feb 04, 2024	0.011153	0.011355	0.010816	0.011119	0.011119	1,907
Feb 03, 2024	0.010453	0.011145	0.010440	0.011153	0.011153	153
Feb 02, 2024	0.010892	0.011260	0.010448	0.010453	0.010453	1,382
Feb 01, 2024	0.010824	0.011430	0.010830	0.010892	0.010892	695
Jan 31, 2024	0.011310	0.011769	0.010752	0.010824	0.010824	2,856
Jan 30, 2024	0.010785	0.011313	0.010762	0.011310	0.011310	1,166
Jan 29, 2024	0.011309	0.011309	0.010783	0.010785	0.010785	542
Jan 28, 2024	0.011305	0.011309	0.010739	0.011309	0.011309	1,708
Jan 27, 2024	0.010895	0.011327	0.010851	0.011305	0.011305	364
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,657.70+403.58(+0.47%)

GameCredits CAD (GAME-CAD)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,657.70
+403.58(+0.47%)