GAMEUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 Abr 2024 | 0.279887 | -0.013753 | -4.68% | 0.293653 | 0.297525 | 0.271852 | 0.00 |
29 Abr 2024 | 0.293639 | 0.003842 | 1.33% | 0.298714 | 0.301942 | 0.020632 | 149,613.00 |
28 Abr 2024 | 0.289798 | -0.002121 | -0.73% | 0.291692 | 0.295643 | 0.28871 | 0.00 |
27 Abr 2024 | 0.291919 | -0.001543 | -0.53% | 0.293237 | 0.293926 | 0.287521 | 0.00 |
26 Abr 2024 | 0.293462 | -0.003166 | -1.07% | 0.296629 | 0.297947 | 0.29141 | 0.00 |
25 Abr 2024 | 0.296628 | 0.001308 | 0.44% | 0.295648 | 0.300193 | 0.288864 | 0.00 |
24 Abr 2024 | 0.29532 | -0.010044 | -3.29% | 0.305489 | 0.308547 | 0.292406 | 0.00 |
23 Abr 2024 | 0.305364 | -0.002247 | -0.73% | 0.307283 | 0.309098 | 0.302995 | 0.00 |
22 Abr 2024 | 0.307611 | 0.008659 | 2.90% | 0.298714 | 0.30935 | 0.297502 | 149,613.00 |
21 Abr 2024 | 0.298952 | 0.000352 | 0.12% | 0.297988 | 0.302167 | 0.295662 | 0.00 |
20 Abr 2024 | 0.2986 | 0.003973 | 1.35% | 0.293596 | 0.301051 | 0.290969 | 0.00 |
19 Abr 2024 | 0.294627 | 0.002461 | 0.84% | 0.291565 | 0.301284 | 0.274169 | 0.00 |
18 Abr 2024 | 0.292166 | 0.010075 | 3.57% | 0.281902 | 0.295005 | 0.2799 | 0.00 |
17 Abr 2024 | 0.282091 | -0.011023 | -3.76% | 0.293682 | 0.296506 | 0.275385 | 0.00 |
16 Abr 2024 | 0.293114 | 0.001296 | 0.44% | 0.29175 | 0.295698 | 0.28393 | 0.00 |
15 Abr 2024 | 0.291819 | -0.010823 | -3.58% | 0.295871 | 0.307493 | 0.285978 | 149,613.00 |
14 Abr 2024 | 0.302642 | 0.006007 | 2.03% | 0.295871 | 0.302901 | 0.285978 | 0.00 |
13 Abr 2024 | 0.296635 | -0.012159 | -3.94% | 0.30864 | 0.312546 | 0.283369 | 0.00 |
12 Abr 2024 | 0.308793 | -0.013531 | -4.20% | 0.322041 | 0.327499 | 0.303729 | 0.00 |
11 Abr 2024 | 0.322324 | -0.002239 | -0.69% | 0.324573 | 0.327786 | 0.320015 | 0.00 |
10 Abr 2024 | 0.324563 | 0.006346 | 1.99% | 0.317929 | 0.327009 | 0.310695 | 0.00 |
09 Abr 2024 | 0.318217 | -0.011647 | -3.53% | 0.329389 | 0.330033 | 0.314083 | 0.00 |
08 Abr 2024 | 0.329864 | 0.010464 | 3.28% | 0.31521 | 0.334336 | 0.312267 | 149,613.00 |
07 Abr 2024 | 0.3194 | 0.002204 | 0.69% | 0.316963 | 0.323171 | 0.316958 | 0.00 |
06 Abr 2024 | 0.317196 | 0.004435 | 1.42% | 0.31176 | 0.320126 | 0.310502 | 0.00 |
05 Abr 2024 | 0.312761 | -0.002133 | -0.68% | 0.31521 | 0.316089 | 0.303672 | 0.00 |
04 Abr 2024 | 0.314894 | 0.010648 | 3.50% | 0.303927 | 0.318791 | 0.299526 | 0.00 |
03 Abr 2024 | 0.304246 | 0.003082 | 1.02% | 0.301288 | 0.307884 | 0.297142 | 0.00 |
02 Abr 2024 | 0.301164 | -0.020254 | -6.30% | 0.320439 | 0.320439 | 0.297087 | 0.00 |
01 Abr 2024 | 0.321417 | -0.006422 | -1.96% | 0.322011 | 0.325262 | 0.313793 | 149,613.00 |
31 Mar 2024 | 0.32784 | 0.007387 | 2.31% | 0.320767 | 0.328073 | 0.320715 | 0.00 |
30 Mar 2024 | 0.320453 | -0.00108 | -0.34% | 0.321328 | 0.323589 | 0.320151 | 0.00 |
29 Mar 2024 | 0.321533 | -0.003968 | -1.22% | 0.325536 | 0.326276 | 0.31788 | 0.00 |
28 Mar 2024 | 0.325501 | 0.00703 | 2.21% | 0.319711 | 0.329403 | 0.317177 | 0.00 |
27 Mar 2024 | 0.318471 | -0.003528 | -1.10% | 0.322011 | 0.329798 | 0.314548 | 0.00 |
26 Mar 2024 | 0.321999 | 0.000331 | 0.10% | 0.320992 | 0.329137 | 0.319314 | 0.00 |
25 Mar 2024 | 0.321668 | 0.011922 | 3.85% | 0.314197 | 0.330325 | 0.279177 | 149,613.00 |
24 Mar 2024 | 0.309746 | 0.013716 | 4.63% | 0.294773 | 0.310834 | 0.293672 | 0.00 |
23 Mar 2024 | 0.29603 | 0.004224 | 1.45% | 0.293161 | 0.303034 | 0.289981 | 0.00 |
22 Mar 2024 | 0.291805 | -0.009369 | -3.11% | 0.30131 | 0.306517 | 0.286628 | 0.00 |
21 Mar 2024 | 0.301175 | -0.010816 | -3.47% | 0.312473 | 0.313713 | 0.297346 | 0.00 |
20 Mar 2024 | 0.31199 | 0.025863 | 9.04% | 0.285859 | 0.313302 | 0.279912 | 0.00 |
19 Mar 2024 | 0.286127 | -0.02564 | -8.22% | 0.311472 | 0.313342 | 0.283121 | 0.00 |
18 Mar 2024 | 0.311767 | -0.002711 | -0.86% | 0.314197 | 0.330325 | 0.279177 | 149,613.00 |
17 Mar 2024 | 0.314478 | 0.014447 | 4.82% | 0.301946 | 0.316599 | 0.297084 | 0.00 |
16 Mar 2024 | 0.300031 | -0.020265 | -6.33% | 0.319978 | 0.322 | 0.299103 | 0.00 |
15 Mar 2024 | 0.320296 | -0.008456 | -2.57% | 0.314197 | 0.330325 | 0.279177 | 149,613.00 |
14 Mar 2024 | 0.328753 | -0.0076 | -2.26% | 0.336037 | 0.339405 | 0.315678 | 0.00 |
13 Mar 2024 | 0.336353 | 0.007576 | 2.30% | 0.328447 | 0.339055 | 0.328152 | 0.00 |
12 Mar 2024 | 0.328777 | -0.003148 | -0.95% | 0.332698 | 0.335667 | 0.318499 | 0.00 |
11 Mar 2024 | 0.331925 | 0.014327 | 4.51% | 0.314197 | 0.335337 | 0.279177 | 149,613.00 |
10 Mar 2024 | 0.317598 | 0.002425 | 0.77% | 0.315039 | 0.321966 | 0.314114 | 0.00 |
09 Mar 2024 | 0.315172 | 0.000941 | 0.30% | 0.31424 | 0.315941 | 0.313053 | 0.00 |
08 Mar 2024 | 0.314231 | 0.00564 | 1.83% | 0.308138 | 0.322165 | 0.305798 | 0.00 |
07 Mar 2024 | 0.308592 | 0.004582 | 1.51% | 0.303514 | 0.313099 | 0.302424 | 0.00 |
06 Mar 2024 | 0.30401 | 0.007972 | 2.69% | 0.293162 | 0.31096 | 0.289088 | 0.00 |
05 Mar 2024 | 0.296038 | -0.015866 | -5.09% | 0.314197 | 0.317674 | 0.279177 | 0.00 |
04 Mar 2024 | 0.311904 | 0.022153 | 7.65% | 0.208723 | 0.315014 | 0.20821 | 149,613.00 |
03 Mar 2024 | 0.289751 | 0.004415 | 1.55% | 0.285199 | 0.290956 | 0.282816 | 0.00 |
02 Mar 2024 | 0.285336 | -0.00236 | -0.82% | 0.287395 | 0.287395 | 0.283533 | 0.00 |
01 Mar 2024 | 0.287696 | 0.005033 | 1.78% | 0.281513 | 0.29049 | 0.279735 | 0.00 |
29 Feb 2024 | 0.282663 | -0.004784 | -1.66% | 0.28664 | 0.292825 | 0.278375 | 0.00 |
28 Feb 2024 | 0.287447 | 0.025259 | 9.63% | 0.262386 | 0.294393 | 0.261012 | 0.00 |
27 Feb 2024 | 0.262189 | 0.011377 | 4.54% | 0.251276 | 0.264916 | 0.25077 | 0.00 |
26 Feb 2024 | 0.250812 | 0.012695 | 5.33% | 0.208723 | 0.252804 | 0.20821 | 149,613.00 |
25 Feb 2024 | 0.238117 | 0.000954 | 0.40% | 0.237202 | 0.238993 | 0.235918 | 0.00 |
24 Feb 2024 | 0.237163 | 0.003161 | 1.35% | 0.233451 | 0.237777 | 0.232691 | 0.00 |
23 Feb 2024 | 0.234002 | -0.001992 | -0.84% | 0.23598 | 0.236869 | 0.23248 | 0.00 |
22 Feb 2024 | 0.235994 | -0.002999 | -1.25% | 0.238221 | 0.23932 | 0.23432 | 0.00 |
21 Feb 2024 | 0.238993 | -0.001647 | -0.68% | 0.240392 | 0.24098 | 0.233151 | 0.00 |
20 Feb 2024 | 0.24064 | 0.002524 | 1.06% | 0.238308 | 0.243613 | 0.233774 | 0.00 |
19 Feb 2024 | 0.238116 | -0.001733 | -0.72% | 0.208723 | 0.2415 | 0.017325 | 149,613.00 |
18 Feb 2024 | 0.239849 | 0.001831 | 0.77% | 0.237565 | 0.241035 | 0.235654 | 0.00 |
17 Feb 2024 | 0.238017 | -0.002225 | -0.93% | 0.239951 | 0.240157 | 0.233109 | 0.00 |
16 Feb 2024 | 0.240242 | 0.0012 | 0.50% | 0.238957 | 0.241609 | 0.237609 | 0.00 |
15 Feb 2024 | 0.239042 | 0.000395 | 0.17% | 0.23845 | 0.243141 | 0.236262 | 0.00 |
14 Feb 2024 | 0.238647 | 0.010135 | 4.44% | 0.228801 | 0.239468 | 0.226678 | 0.00 |
13 Feb 2024 | 0.228512 | -0.001624 | -0.71% | 0.229858 | 0.231755 | 0.222631 | 0.00 |
12 Feb 2024 | 0.230136 | 0.008462 | 3.82% | 0.208723 | 0.231513 | 0.20821 | 149,613.00 |
11 Feb 2024 | 0.221675 | 0.001691 | 0.77% | 0.21942 | 0.223375 | 0.218942 | 0.00 |
10 Feb 2024 | 0.219984 | 0.003019 | 1.39% | 0.217261 | 0.22157 | 0.215761 | 0.00 |
09 Feb 2024 | 0.216965 | 0.008286 | 3.97% | 0.208723 | 0.221746 | 0.20821 | 0.00 |
08 Feb 2024 | 0.208678 | 0.004961 | 2.44% | 0.204322 | 0.209809 | 0.204085 | 0.00 |
07 Feb 2024 | 0.203718 | 0.005339 | 2.69% | 0.198299 | 0.20415 | 0.196734 | 0.00 |
06 Feb 2024 | 0.198379 | 0.002189 | 1.12% | 0.196212 | 0.199405 | 0.195598 | 0.00 |
05 Feb 2024 | 0.19619 | 0.00048 | 0.25% | 0.196983 | 0.200016 | 0.192512 | 149,613.00 |
04 Feb 2024 | 0.19571 | -0.001936 | -0.98% | 0.197689 | 0.198227 | 0.194905 | 0.00 |
03 Feb 2024 | 0.197646 | -0.000917 | -0.46% | 0.198643 | 0.199417 | 0.197512 | 0.00 |
02 Feb 2024 | 0.198563 | 0.000582 | 0.29% | 0.198142 | 0.199778 | 0.195886 | 0.00 |
01 Feb 2024 | 0.197981 | 0.001956 | 1.00% | 0.195891 | 0.199023 | 0.192607 | 0.00 |