Game.com Historical Data - GTCCUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Game.com (Cryptocurrency:GTCCUSD)
Game.com (Cryptocurrency:GTCCUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Game.com	GTCCUSD	Crypto	1,337,040	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000275	-0.41%	0.000668	0.000668	0.000668

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.00067	0.000674	0.000667	0.000671	0.000248 - 0.002798

Exchange	Last Trade	Size	Trade Price	Currency
GATE	01:12:07	27,311.98	0.000668	USD

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	7,534,921.46	GTCC	GTCCEUR	GTCCGBP	GTCCBTC

GTCCUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000608	0.001264	0.000588	7,526,239.70	0.00006	9.82%
1 Month	0.000638	0.001345	0.000565	6,553,716.87	0.00003	4.67%
3 Months	0.000508	0.002798	0.000506	9,384,517.78	0.000161	31.64%
6 Months	0.000366	0.002798	0.000359	13,690,090.63	0.000302	82.63%
1 Year	0.000274	0.002798	0.000248	13,304,679.22	0.000394	143.89%
3 Years	8.83	17.49	0.000159	8,846,888.50	-8.83	-99.99%
5 Years	8.83	17.49	0.000159	8,846,888.50	-8.83	-99.99%

GTCCUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
18 May 2024	0.00067	0.000017	2.60%	0.000653	0.000675	0.000652	4,696,532.00
17 May 2024	0.000653	-0.000011	-1.66%	0.000663	0.000667	0.000646	6,395,806.00
16 May 2024	0.000663	0.000048	7.80%	0.000615	0.000664	0.000613	12,127,935.00
15 May 2024	0.000616	-0.000013	-2.07%	0.000629	0.000631	0.000611	4,640,074.00
14 May 2024	0.000629	0.000014	2.28%	0.000591	0.001264	0.000588	18,958,397.00
13 May 2024	0.000615	0.00000700	1.15%	0.000609	0.000618	0.000606	5,128,217.00
12 May 2024	0.000608	-0.00000100	-0.16%	0.000608	0.000614	0.000605	736,713.00
11 May 2024	0.000609	-0.000021	-3.33%	0.000629	0.000635	0.000602	3,533,776.00
10 May 2024	0.00063	0.000019	3.11%	0.000612	0.000634	0.000607	1,227,953.00
09 May 2024	0.000612	-0.000013	-2.08%	0.000623	0.00063	0.000609	956,565.00
08 May 2024	0.000625	-0.00000700	-1.11%	0.000632	0.000644	0.000623	3,992,661.00
07 May 2024	0.000632	-0.00000800	-1.25%	0.000591	0.001301	0.000588	17,203,045.00
06 May 2024	0.00064	0.00000100	0.16%	0.000639	0.000646	0.00063	1,901,929.00
05 May 2024	0.000639	0.00000900	1.43%	0.000629	0.000644	0.000626	4,285,865.00
04 May 2024	0.000629	0.000038	6.42%	0.000591	0.000633	0.000588	1,516,210.00
03 May 2024	0.000592	0.00000700	1.20%	0.000582	0.000596	0.000569	3,686,231.00
02 May 2024	0.000584	-0.000024	-3.94%	0.000606	0.000607	0.000565	5,420,461.00
01 May 2024	0.000608	-0.00003	-4.70%	0.000638	0.000647	0.000591	8,803,636.00
30 Apr 2024	0.000638	0.00000800	1.27%	0.000649	0.00125	0.000618	23,133,344.00
29 Apr 2024	0.00063	-0.00000500	-0.79%	0.000634	0.000643	0.000628	0.00
28 Apr 2024	0.000635	-0.00000300	-0.47%	0.000637	0.000639	0.000625	5,907,699.00
27 Apr 2024	0.000638	-0.00000700	-1.09%	0.000645	0.000648	0.000634	1,921,280.00
26 Apr 2024	0.000645	0.00000300	0.47%	0.000643	0.000653	0.000628	1,370,355.00
25 Apr 2024	0.000642	-0.000022	-3.31%	0.000664	0.000671	0.000636	2,734,654.00
24 Apr 2024	0.000664	-0.000674	-50.40%	0.000668	0.000672	0.000659	4,463,438.00
23 Apr 2024	0.001337	0.000688	105.79%	0.000649	0.001345	0.000647	20,928,773.00
22 Apr 2024	0.00065	0.00000076	0.12%	0.000648	0.000657	0.000643	8,518,734.00
21 Apr 2024	0.000649	0.00000900	1.41%	0.000638	0.000654	0.000633	2,760,058.00
20 Apr 2024	0.00064	0.00000500	0.79%	0.000634	0.000655	0.000596	1,652,041.00
19 Apr 2024	0.000635	0.000022	3.59%	0.000613	0.000641	0.000608	1,510,722.00

Gates Industrial

Asml Hol Nv Tf 1,625% Mg...

ETFMG Real Estate Tech ETF

Signature Bank Georgia S... (PK)

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