Game.com Historical Data - GTCCUST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Game.com	GTCCUST	Crypto	1,353,980	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000800	-1.31%	0.000603	0.000601	0.000628

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000611	0.000628	0.000598	0.000611	0.000393 - 0.003103

Exchange	Last Trade	Size	Trade Price	Currency
GATE	07:57:26	26,300.00	0.000603	UST

Price x Volume	Volume	Base Symbol	Related Pairs
7,492.18	12,373,917.50	GTCC	GTCCEUR	GTCCGBP	GTCCBTC

GTCCUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000622	0.000706	0.000584	20,794,012.38	-0.000019	-3.05%
1 Month	0.000605	0.001426	0.000557	21,688,509.45	-0.00000200	-0.33%
3 Months	0.000593	0.003103	0.000393	31,630,150.18	0.00001	1.69%
6 Months	0.000437	0.003103	0.000393	35,813,324.59	0.000166	37.99%
1 Year	0.000636	0.003103	0.000393	32,807,219.66	-0.000033	-5.19%
3 Years	8.34	17.68	0.00036	20,885,856.86	-8.34	-99.99%
5 Years	8.34	17.68	0.00036	20,885,856.86	-8.34	-99.99%

GTCCUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
23 May 2024	0.000611	-0.00005	-7.56%	0.000661	0.000663	0.000598	13,767,661.00
22 May 2024	0.000661	0.000028	4.42%	0.0007	0.000706	0.00065	12,869,475.00
21 May 2024	0.000633	-0.000012	-1.86%	0.000648	0.00066	0.000586	54,638,323.00
20 May 2024	0.000645	0.00000800	1.26%	0.000637	0.00067	0.000636	13,345,029.00
19 May 2024	0.000637	-0.00000100	-0.16%	0.000638	0.000645	0.000636	21,944,623.00
18 May 2024	0.000638	0.000047	7.95%	0.000613	0.000649	0.000592	11,913,956.00
17 May 2024	0.000591	-0.000031	-4.98%	0.000622	0.000666	0.000584	17,079,016.00
16 May 2024	0.000622	0.00000400	0.65%	0.000618	0.000623	0.000615	20,794,168.00
15 May 2024	0.000618	-0.00000300	-0.48%	0.000621	0.000645	0.000615	17,876,781.00
14 May 2024	0.000621	-0.00011	-15.05%	0.00141	0.001426	0.000612	62,675,420.00
13 May 2024	0.000731	0.000134	22.45%	0.000597	0.00081	0.00057	27,196,298.00
12 May 2024	0.000597	-0.00000200	-0.33%	0.000599	0.000619	0.000588	13,363,638.00
11 May 2024	0.000599	-0.00000700	-1.16%	0.000603	0.000625	0.000585	19,235,242.00
10 May 2024	0.000606	0.000028	4.84%	0.000578	0.000612	0.000578	9,491,546.00
09 May 2024	0.000578	-0.00000600	-1.03%	0.000584	0.0006	0.000573	11,527,155.00
08 May 2024	0.000584	0.000011	1.92%	0.000573	0.000594	0.000572	17,972,003.00
07 May 2024	0.000573	0.00000300	0.53%	0.000581	0.000599	0.000571	59,496,037.00
06 May 2024	0.00057	-0.000031	-5.16%	0.000601	0.000639	0.000569	9,374,604.00
05 May 2024	0.000601	-0.00001	-1.64%	0.000611	0.000624	0.000586	12,102,601.00
04 May 2024	0.000611	0.000032	5.53%	0.00058	0.000623	0.000578	9,572,031.00
03 May 2024	0.000579	0.00000700	1.22%	0.000572	0.00059	0.00057	16,484,672.00
02 May 2024	0.000572	0.00000500	0.88%	0.000567	0.000624	0.00056	19,850,084.00
01 May 2024	0.000567	-0.000013	-2.24%	0.00058	0.0006	0.000565	19,345,366.00
30 Apr 2024	0.00058	-0.00000900	-1.53%	0.00141	0.001426	0.000574	68,117,037.00
29 Apr 2024	0.000589	0.00000200	0.34%	0.000587	0.000611	0.000578	6,736,207.00
28 Apr 2024	0.000587	0.000013	2.26%	0.000572	0.000633	0.000569	15,013,471.00
27 Apr 2024	0.000574	-0.000028	-4.65%	0.000602	0.000639	0.000572	8,332,409.00
26 Apr 2024	0.000602	-0.00000200	-0.33%	0.000605	0.000639	0.000557	17,163,400.00
25 Apr 2024	0.000604	-0.000096	-13.71%	0.0007	0.000704	0.00059	17,225,664.00
24 Apr 2024	0.0007	0.000055	8.53%	0.000645	0.0008	0.00061	21,562,572.00

IN XTK MSCI WLDUTI1C EO

Investec Bnk 24

Investec Bnk 24

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