GameCredits USD (GAME-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.002946

+0.000499

(+20.38%)

As of 05:42AM UTC. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.002756	0.003160	0.002693	0.002946	0.002946	28,210
Apr 25, 2024	-	-	-	-	-	-
Apr 24, 2024	0.003183	0.003633	0.002657	0.002806	0.002806	37,284
Apr 23, 2024	0.003137	0.003516	0.003012	0.003183	0.003183	25,955
Apr 22, 2024	0.003197	0.004634	0.002172	0.003137	0.003137	51,208
Apr 21, 2024	0.003042	0.003888	0.002625	0.003197	0.003197	39,505
Apr 20, 2024	0.003922	0.004925	0.002728	0.003042	0.003042	55,457
Apr 19, 2024	0.004725	0.005326	0.002671	0.003922	0.003922	112,515
Apr 18, 2024	0.002788	0.005955	0.002194	0.004725	0.004725	187,079
Apr 17, 2024	0.004052	0.004491	0.001786	0.002788	0.002788	81,930
Apr 16, 2024	0.005501	0.006862	0.002703	0.004052	0.004052	44,120
Apr 15, 2024	0.007524	0.009425	0.004664	0.005501	0.005501	27,455
Apr 14, 2024	0.006757	0.008524	0.004166	0.007524	0.007524	36,398
Apr 13, 2024	0.008227	0.008239	0.005504	0.006757	0.006757	25,220
Apr 12, 2024	0.009728	0.011548	0.006926	0.008227	0.008227	38,182
Apr 11, 2024	0.010558	0.011289	0.009104	0.009728	0.009728	32,936
Apr 10, 2024	0.011274	0.014515	0.008480	0.010558	0.010558	53,211
Apr 09, 2024	0.013096	0.014554	0.010513	0.011274	0.011274	32,174
Apr 08, 2024	0.017909	0.017909	0.010281	0.013096	0.013096	51,013
Apr 07, 2024	0.014009	0.028032	0.013837	0.017909	0.017909	39,481
Apr 06, 2024	0.049210	0.052210	0.010774	0.014009	0.014009	50,953
Apr 05, 2024	0.013816	0.063565	0.008677	0.049210	0.049210	238,216
Apr 04, 2024	0.011552	0.014927	0.007222	0.013816	0.013816	128,775
Apr 03, 2024	0.011517	0.012449	0.009944	0.011552	0.011552	106,238
Apr 02, 2024	0.011525	0.011676	0.010961	0.011517	0.011517	1,744
Apr 01, 2024	0.011648	0.012000	0.011523	0.011525	0.011525	2,053
Mar 31, 2024	0.011564	0.012067	0.011187	0.011648	0.011648	3,246
Mar 30, 2024	0.011539	0.011614	0.011086	0.011564	0.011564	868
Mar 29, 2024	0.011275	0.011565	0.010733	0.011539	0.011539	2,302
Mar 28, 2024	0.011678	0.011694	0.011272	0.011275	0.011275	1,288
Mar 27, 2024	0.011635	0.011756	0.011364	0.011678	0.011678	1,088
Mar 26, 2024	0.012003	0.012054	0.011520	0.011635	0.011635	1,908
Mar 25, 2024	0.011730	0.012187	0.011451	0.012003	0.012003	2,838
Mar 24, 2024	0.011756	0.011756	0.011256	0.011730	0.011730	1,424
Mar 23, 2024	0.011206	0.011956	0.011206	0.011756	0.011756	3,682
Mar 22, 2024	0.012108	0.012114	0.011147	0.011206	0.011206	5,492
Mar 21, 2024	0.012199	0.013297	0.012101	0.012108	0.012108	7,299
Mar 20, 2024	0.011202	0.013453	0.011078	0.012199	0.012199	5,744
Mar 19, 2024	0.011317	0.013589	0.010382	0.011202	0.011202	18,449
Mar 18, 2024	0.011414	0.011871	0.011315	0.011317	0.011317	1,619
Mar 17, 2024	0.011134	0.011731	0.010757	0.011414	0.011414	2,752
Mar 16, 2024	0.011387	0.012172	0.011134	0.011134	0.011134	2,767
Mar 15, 2024	0.011991	0.012099	0.011192	0.011387	0.011387	9,146
Mar 14, 2024	0.012811	0.012967	0.011265	0.011991	0.011991	16,760
Mar 13, 2024	0.012586	0.013216	0.012237	0.012811	0.012811	7,870
Mar 12, 2024	0.012352	0.012964	0.012098	0.012586	0.012586	6,516
Mar 11, 2024	0.012102	0.012533	0.011979	0.012352	0.012352	6,684
Mar 10, 2024	0.011980	0.012540	0.011980	0.012102	0.012102	3,505
Mar 09, 2024	0.011956	0.012795	0.011955	0.011980	0.011980	9,182
Mar 08, 2024	0.012598	0.012719	0.011944	0.011956	0.011956	4,076
Mar 07, 2024	0.013051	0.013168	0.011140	0.012598	0.012598	14,738
Mar 06, 2024	0.012536	0.013198	0.012365	0.013051	0.013051	7,129
Mar 05, 2024	0.014112	0.014184	0.011832	0.012536	0.012536	18,667
Mar 04, 2024	0.013685	0.014307	0.012065	0.014112	0.014112	17,793
Mar 03, 2024	0.012451	0.014786	0.010594	0.013685	0.013685	17,930
Mar 02, 2024	0.009992	0.015740	0.009992	0.012451	0.012451	56,383
Mar 01, 2024	0.010515	0.011049	0.009942	0.009992	0.009992	8,727
Feb 29, 2024	0.010716	0.011541	0.009780	0.010515	0.010515	13,109
Feb 28, 2024	0.010524	0.011577	0.010523	0.010716	0.010716	3,981
Feb 27, 2024	0.009917	0.011585	0.009917	0.010524	0.010524	5,623
Feb 26, 2024	0.009821	0.010207	0.009797	0.009917	0.009917	1,976
Feb 25, 2024	0.009826	0.010052	0.009778	0.009821	0.009821	1,041
Feb 24, 2024	0.010178	0.010178	0.009826	0.009826	0.009826	931
Feb 23, 2024	0.010092	0.010179	0.009802	0.010178	0.010178	665
Feb 22, 2024	0.009774	0.010095	0.009699	0.010092	0.010092	472
Feb 21, 2024	0.009970	0.010155	0.009772	0.009774	0.009774	1,013
Feb 20, 2024	0.009609	0.010456	0.009600	0.009970	0.009970	1,475
Feb 19, 2024	0.010597	0.010608	0.009608	0.009609	0.009609	4,368
Feb 18, 2024	0.009560	0.010723	0.009560	0.010597	0.010597	6,049
Feb 17, 2024	0.009462	0.009958	0.009462	0.009560	0.009560	1,653
Feb 16, 2024	0.010293	0.010314	0.008710	0.009462	0.009462	5,401
Feb 15, 2024	0.009666	0.010346	0.009656	0.010293	0.010293	1,025
Feb 14, 2024	0.010340	0.010349	0.009514	0.009666	0.009666	4,901
Feb 13, 2024	0.010370	0.010474	0.010097	0.010340	0.010340	1,180
Feb 12, 2024	0.010209	0.010377	0.009721	0.010370	0.010370	1,451
Feb 11, 2024	0.010870	0.010870	0.009526	0.010209	0.010209	1,275
Feb 10, 2024	0.010122	0.010970	0.010122	0.010870	0.010870	915
Feb 09, 2024	0.010312	0.011147	0.010097	0.010122	0.010122	5,955
Feb 08, 2024	0.010171	0.010342	0.009200	0.010312	0.010312	5,003
Feb 07, 2024	0.008485	0.010224	0.008468	0.010171	0.010171	15,119
Feb 06, 2024	0.008513	0.008518	0.008190	0.008485	0.008485	647
Feb 05, 2024	0.008644	0.008648	0.007948	0.008513	0.008513	2,572
Feb 04, 2024	0.008251	0.008644	0.008251	0.008644	0.008644	1,522
Feb 03, 2024	0.008276	0.008426	0.008026	0.008251	0.008251	1,415
Feb 02, 2024	0.007809	0.008281	0.007806	0.008276	0.008276	113
Feb 01, 2024	0.008108	0.008421	0.007807	0.007809	0.007809	1,033
Jan 31, 2024	0.008076	0.008514	0.008069	0.008108	0.008108	517
Jan 30, 2024	0.008433	0.008778	0.008003	0.008076	0.008076	2,131
Jan 29, 2024	0.008015	0.008435	0.008010	0.008433	0.008433	870
Jan 28, 2024	0.008401	0.008401	0.008015	0.008015	0.008015	403
Jan 27, 2024	0.008400	0.008401	0.007978	0.008401	0.008401	1,268
Jan 26, 2024	0.008082	0.008415	0.008052	0.008400	0.008400	270
Jan 25, 2024	0.008047	0.008443	0.008022	0.008082	0.008082	1,143
Jan 24, 2024	0.008163	0.008502	0.007937	0.008047	0.008047	425
Jan 23, 2024	0.008303	0.008473	0.008155	0.008163	0.008163	2,558
Jan 22, 2024	0.008377	0.008956	0.008301	0.008303	0.008303	10,527
Jan 21, 2024	0.008682	0.008682	0.008373	0.008377	0.008377	186
Jan 20, 2024	0.008682	0.008682	0.008682	0.008682	0.008682	289
Jan 19, 2024	0.008235	0.008684	0.008214	0.008682	0.008682	389
Jan 18, 2024	0.008192	0.008236	0.008175	0.008235	0.008235	1,654
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7326+0.0003(+0.04%)

CRUDE OIL84.01+0.44(+0.53%)

Bitcoin CAD87,839.97+162.89(+0.19%)

GameCredits USD (GAME-USD)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7326
+0.0003(+0.04%)

CRUDE OIL
84.01
+0.44(+0.53%)

Bitcoin CAD
87,839.97
+162.89(+0.19%)