Market Cap:

Game.com Game.com (GTC)

0.023343 USD (2.05%)
0.00000362 BTC (1.46%)
0.00010975 ETH (1.68%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
17,774,723 USD
2,759 BTC
83,565 ETH
Volume (24h)
441,504 USD
68.54 BTC
2,076 ETH
Circulating Supply
761,444,190 GTC
Total Supply
2,000,000,000 GTC

Historical data for Game.com

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 25, 2018 0.023871 0.023871 0.022673 0.023233 675,958 18,176,670
Sep 24, 2018 0.025023 0.025322 0.023598 0.023803 590,416 19,053,352
Sep 23, 2018 0.024930 0.026308 0.024322 0.025194 1,391,160 18,983,143
Sep 22, 2018 0.025234 0.025551 0.024014 0.024807 725,443 19,214,117
Sep 21, 2018 0.024078 0.025490 0.023566 0.025231 1,629,200 18,334,455
Sep 20, 2018 0.023902 0.024411 0.023316 0.024178 657,694 18,200,037
Sep 19, 2018 0.023341 0.024362 0.022985 0.023748 792,069 17,773,021
Sep 18, 2018 0.023328 0.023693 0.022442 0.023311 721,135 17,763,066
Sep 17, 2018 0.024347 0.024898 0.022850 0.023107 1,043,130 18,538,772
Sep 16, 2018 0.024268 0.024737 0.023508 0.024347 829,719 18,478,591
Sep 15, 2018 0.023997 0.024681 0.023804 0.024046 690,942 18,272,406
Sep 14, 2018 0.024847 0.025352 0.023499 0.023990 1,326,740 18,919,498
Sep 13, 2018 0.023821 0.024986 0.023489 0.024898 1,703,740 18,138,410
Sep 12, 2018 0.022655 0.025081 0.021470 0.023782 1,955,860 17,250,805
Sep 11, 2018 0.023822 0.023989 0.021825 0.022426 1,055,870 18,139,494
Sep 10, 2018 0.023916 0.024927 0.023065 0.023728 819,625 18,210,756
Sep 09, 2018 0.024400 0.024741 0.022587 0.023849 1,257,330 18,578,873
Sep 08, 2018 0.025785 0.026099 0.022714 0.024559 1,452,870 19,633,775
Sep 07, 2018 0.026719 0.027324 0.025360 0.025631 1,273,360 20,345,220
Sep 06, 2018 0.024917 0.027381 0.023999 0.026573 2,525,330 18,972,497
Sep 05, 2018 0.031299 0.032162 0.025075 0.025075 4,214,850 23,832,585
Sep 04, 2018 0.029966 0.032849 0.029665 0.031200 3,425,630 22,817,220
Sep 03, 2018 0.031104 0.031522 0.028600 0.029757 3,410,000 23,684,217
Sep 02, 2018 0.035704 0.035704 0.029106 0.031226 5,599,830 27,186,766
Sep 01, 2018 0.026055 0.038404 0.025871 0.035441 7,285,420 19,839,144
Aug 31, 2018 0.025203 0.026346 0.024990 0.025938 990,713 19,190,376
Aug 30, 2018 0.026236 0.026735 0.024105 0.025146 1,352,440 19,977,169
Aug 29, 2018 0.028216 0.028242 0.025748 0.026257 2,668,070 21,484,515
Aug 28, 2018 0.026869 0.028480 0.026191 0.028340 4,320,800 20,458,954
Aug 27, 2018 0.025601 0.026904 0.025327 0.026828 3,778,730 19,493,374
* Earliest data in range (UTC time)
** Latest data in range (UTC time)