Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GAME Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 1.44 | 0.05 | 3.60% | 1.46 | 1.46 | 1.36 | 236,838 |
| 15 May 2024 | 1.39 | 0.00 | 0.00% | 1.42 | 1.4383 | 1.3516 | 157,275 |
| 14 May 2024 | 1.39 | -0.01 | -0.71% | 1.48 | 1.48 | 1.3501 | 144,617 |
| 13 May 2024 | 1.40 | -0.06 | -3.78% | 1.51 | 1.51 | 1.39 | 111,268 |
| 10 May 2024 | 1.455 | 0.01 | 0.34% | 1.46 | 1.4999 | 1.32 | 60,345 |
| 09 May 2024 | 1.45 | -0.15 | -9.38% | 1.60 | 1.60 | 1.445 | 65,759 |
| 08 May 2024 | 1.60 | 0.20 | 14.29% | 1.46 | 1.64 | 1.3622 | 191,843 |
| 07 May 2024 | 1.40 | 0.03 | 2.19% | 1.36 | 1.50 | 1.36 | 75,827 |
| 06 May 2024 | 1.37 | 0.06 | 4.58% | 1.32 | 1.42 | 1.31 | 78,177 |
| 03 May 2024 | 1.31 | -0.06 | -4.38% | 1.37 | 1.40 | 1.28 | 224,137 |
| 02 May 2024 | 1.37 | -0.04 | -2.84% | 1.46 | 1.47 | 1.28 | 174,893 |
| 01 May 2024 | 1.41 | -0.01 | -0.70% | 1.42 | 1.44 | 1.3628 | 48,858 |
| 30 Abr 2024 | 1.42 | -0.09 | -5.96% | 1.48 | 1.56 | 1.3501 | 162,625 |
| 29 Abr 2024 | 1.51 | -0.09 | -5.63% | 1.60 | 1.6178 | 1.50 | 139,258 |
| 26 Abr 2024 | 1.60 | 0.02 | 1.27% | 1.53 | 1.64 | 1.53 | 136,381 |
| 25 Abr 2024 | 1.58 | 0.09 | 6.04% | 1.47 | 1.6699 | 1.43 | 216,504 |
| 24 Abr 2024 | 1.49 | 0.07 | 4.93% | 1.44 | 1.52 | 1.42 | 142,672 |
| 23 Abr 2024 | 1.42 | 0.02 | 1.43% | 1.41 | 1.53 | 1.40 | 111,284 |
| 22 Abr 2024 | 1.40 | -0.08 | -5.41% | 1.47 | 1.56 | 1.3801 | 100,739 |
| 19 Abr 2024 | 1.48 | -0.03 | -1.99% | 1.54 | 1.57 | 1.4601 | 191,963 |
| 18 Abr 2024 | 1.51 | 0.08 | 5.59% | 1.42 | 1.57 | 1.42 | 104,165 |
| 17 Abr 2024 | 1.43 | -0.54 | -27.41% | 1.84 | 1.89 | 1.38 | 324,219 |
| 16 Abr 2024 | 1.97 | -0.23 | -10.25% | 2.24 | 2.25 | 1.95 | 203,115 |
| 15 Abr 2024 | 2.195 | 0.30 | 15.53% | 1.90 | 2.2343 | 1.89 | 376,083 |
| 12 Abr 2024 | 1.90 | -0.03 | -1.55% | 1.93 | 1.93 | 1.86 | 44,543 |
| 11 Abr 2024 | 1.93 | 0.00 | 0.00% | 1.93 | 1.98 | 1.90 | 121,301 |
| 10 Abr 2024 | 1.93 | 0.06 | 3.21% | 1.85 | 1.97 | 1.8301 | 116,206 |
| 09 Abr 2024 | 1.87 | 0.12 | 6.86% | 1.71 | 2.01 | 1.71 | 479,815 |
| 08 Abr 2024 | 1.75 | 0.06 | 3.55% | 1.70 | 1.75 | 1.66 | 70,593 |
| 05 Abr 2024 | 1.69 | -0.01 | -0.59% | 1.63 | 1.73 | 1.61 | 103,184 |
| 04 Abr 2024 | 1.70 | -0.03 | -1.73% | 1.73 | 1.7434 | 1.67 | 81,531 |
| 03 Abr 2024 | 1.73 | 0.13 | 8.12% | 1.56 | 1.7401 | 1.53 | 166,052 |
| 02 Abr 2024 | 1.60 | -0.11 | -6.43% | 1.70 | 1.70 | 1.55 | 135,431 |
| 01 Abr 2024 | 1.71 | 0.33 | 23.91% | 1.38 | 1.74 | 1.38 | 310,024 |
| 28 Mar 2024 | 1.38 | 0.05 | 3.76% | 1.31 | 1.3899 | 1.3001 | 99,135 |
| 27 Mar 2024 | 1.33 | 0.02 | 1.53% | 1.36 | 1.36 | 1.28 | 71,242 |
| 26 Mar 2024 | 1.31 | -0.03 | -2.24% | 1.34 | 1.36 | 1.30 | 120,409 |
| 25 Mar 2024 | 1.34 | -0.02 | -1.47% | 1.35 | 1.38 | 1.34 | 56,723 |
| 22 Mar 2024 | 1.36 | -0.11 | -7.17% | 1.44 | 1.45 | 1.35 | 85,091 |
| 21 Mar 2024 | 1.465 | 0.11 | 7.72% | 1.36 | 1.49 | 1.35 | 142,903 |
| 20 Mar 2024 | 1.36 | -0.02 | -1.45% | 1.38 | 1.38 | 1.32 | 87,663 |
| 19 Mar 2024 | 1.38 | -0.03 | -2.13% | 1.37 | 1.39 | 1.33 | 101,500 |
| 18 Mar 2024 | 1.41 | -0.06 | -4.08% | 1.46 | 1.46 | 1.34 | 56,064 |
| 15 Mar 2024 | 1.47 | 0.12 | 8.89% | 1.35 | 1.48 | 1.32 | 124,416 |
| 14 Mar 2024 | 1.35 | 0.04 | 3.05% | 1.40 | 1.43 | 1.34 | 110,590 |
| 13 Mar 2024 | 1.31 | -0.14 | -9.66% | 1.44 | 1.56 | 1.30 | 318,174 |
| 12 Mar 2024 | 1.45 | -0.38 | -20.77% | 1.80 | 1.80 | 1.45 | 181,232 |
| 11 Mar 2024 | 1.83 | 0.10 | 5.78% | 1.65 | 1.99 | 1.65 | 244,203 |
| 08 Mar 2024 | 1.73 | 0.17 | 10.90% | 1.56 | 1.77 | 1.5058 | 114,754 |
| 07 Mar 2024 | 1.56 | 0.01 | 0.65% | 1.55 | 1.56 | 1.48 | 82,498 |
| 06 Mar 2024 | 1.55 | 0.04 | 2.65% | 1.51 | 1.62 | 1.46 | 92,451 |
| 05 Mar 2024 | 1.51 | 0.03 | 2.03% | 1.47 | 1.5199 | 1.45 | 88,874 |
| 04 Mar 2024 | 1.48 | -0.08 | -5.13% | 1.59 | 1.59 | 1.465 | 71,739 |
| 01 Mar 2024 | 1.56 | 0.03 | 1.96% | 1.44 | 1.63 | 1.38 | 936,286 |
| 29 Feb 2024 | 1.53 | -0.02 | -1.29% | 1.61 | 1.63 | 1.50 | 31,685 |
| 28 Feb 2024 | 1.55 | 0.00 | 0.00% | 1.60 | 1.60 | 1.50 | 18,528 |
| 27 Feb 2024 | 1.55 | -0.05 | -3.13% | 1.63 | 1.63 | 1.50 | 50,295 |
| 26 Feb 2024 | 1.60 | 0.12 | 8.11% | 1.52 | 1.60 | 1.44 | 65,873 |
| 23 Feb 2024 | 1.48 | -0.06 | -3.90% | 1.57 | 1.57 | 1.4701 | 27,148 |
| 22 Feb 2024 | 1.54 | 0.04 | 2.67% | 1.58 | 1.64 | 1.45 | 103,416 |
| 21 Feb 2024 | 1.50 | -0.04 | -2.60% | 1.58 | 1.58 | 1.50 | 19,201 |
| 20 Feb 2024 | 1.54 | -0.04 | -2.53% | 1.60 | 1.60 | 1.5003 | 17,543 |
![Logo de Merit Circle [OLD] (MCUSD).](/common/images/company/COIN_MCUSD.png){kind=small}
