- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
GameFi.org (GAFI) historical data and Live price
GameFi.org
GAFI$ 7.78 -4.219 % 
0.00011725 BTC
0.00011725 BTC MARKET CAP
85.197 M
85.197 M
24H VOLUME
511.895 k
511.895 k
CIRC.SUPPLY
10.945 M
10.945 M
MAX SUPPLY
Rank492
1H -0.25 %
24H -4.22 %
7D 2.97 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/22/24 | 8.141 | 8.372 | 8.05 | 8.132 | 728,382.77 | 89,000,975.02 |
| 4/21/24 | 8.2 | 8.239 | 8.031 | 8.142 | 638,822.66 | 89,105,883.15 |
| 4/20/24 | 8.037 | 8.213 | 7.888 | 8.2 | 624,804.53 | 89,744,973.79 |
| 4/19/24 | 7.855 | 8.226 | 7.679 | 8.037 | 644,321.35 | 87,967,395.1 |
| 4/18/24 | 7.436 | 7.992 | 7.374 | 7.855 | 690,755.69 | 85,972,903.04 |
| 4/17/24 | 7.615 | 8.045 | 7.372 | 7.436 | 637,770.25 | 81,388,709.9 |
| 4/16/24 | 7.929 | 7.945 | 7.422 | 7.615 | 564,278.67 | 83,343,251.91 |
| 4/15/24 | 7.696 | 8.013 | 7.616 | 7.929 | 545,168.72 | 86,779,943.29 |
| 4/14/24 | 7.309 | 7.772 | 7.265 | 7.696 | 525,444.51 | 84,238,238.89 |
| 4/13/24 | 7.671 | 7.697 | 6.656 | 7.309 | 917,897.13 | 80,001,813.66 |
| 4/12/24 | 9.158 | 9.211 | 7.581 | 7.671 | 969,835.83 | 83,954,285.87 |
| 4/11/24 | 9.834 | 9.97 | 9.142 | 9.158 | 633,198.62 | 100,232,785.61 |
| 4/10/24 | 10.025 | 10.057 | 9.319 | 9.834 | 423,227.47 | 107,628,577.07 |
| 4/9/24 | 9.627 | 10.03 | 9.53 | 10.025 | 440,266.99 | 109,725,161.45 |
| 4/8/24 | 9.198 | 9.776 | 8.995 | 9.627 | 615,905.32 | 105,365,962.75 |
| 4/7/24 | 8.717 | 9.525 | 8.682 | 9.198 | 460,622.48 | 100,675,179.32 |
| 4/6/24 | 8.583 | 8.778 | 8.556 | 8.717 | 396,807.68 | 95,411,942.98 |
| 4/5/24 | 8.225 | 8.672 | 7.752 | 8.583 | 503,269.03 | 93,945,674.97 |
| 4/4/24 | 8.108 | 8.475 | 8.065 | 8.221 | 521,229.62 | 89,978,083.52 |
| 4/3/24 | 8.038 | 8.755 | 7.931 | 8.108 | 569,760.68 | 88,738,446.29 |
| 4/2/24 | 7.824 | 8.104 | 7.645 | 8.038 | 526,011.44 | 87,976,930.41 |
| 4/1/24 | 8.01 | 8.074 | 7.535 | 7.824 | 497,747.53 | 85,634,144.92 |
| 3/31/24 | 8.332 | 8.4 | 7.957 | 8.01 | 531,879.65 | 87,674,225.83 |
| 3/30/24 | 8.793 | 8.793 | 8.31 | 8.332 | 597,659.65 | 91,194,450.42 |
| 3/29/24 | 9.187 | 9.368 | 8.501 | 8.793 | 922,881.94 | 96,240,643.99 |
| 3/28/24 | 9.1 | 9.455 | 8.697 | 9.187 | 914,270.95 | 100,552,792.21 |
| 3/27/24 | 9.078 | 9.337 | 8.899 | 9.1 | 864,896.2 | 99,601,880.76 |
| 3/26/24 | 9.49 | 9.746 | 9.068 | 9.078 | 853,811.31 | 99,357,921.71 |
| 3/25/24 | 9.677 | 9.88 | 9.329 | 9.49 | 939,022.59 | 103,874,040.46 |
| 3/24/24 | 9.81 | 9.876 | 9.516 | 9.677 | 765,800.21 | 105,910,599.65 |
| 3/23/24 | 9.67 | 10.165 | 9.416 | 9.81 | 795,945.99 | 107,366,217.74 |
| 3/22/24 | 10.003 | 10.372 | 9.602 | 9.67 | 798,340.41 | 105,835,247.53 |
| 3/21/24 | 10.624 | 10.93 | 9.882 | 10.003 | 846,501.28 | 109,482,948.82 |
| 3/20/24 | 9.361 | 10.716 | 9.321 | 10.624 | 952,289.28 | 116,278,952.48 |
| 3/19/24 | 9.945 | 9.954 | 8.915 | 9.361 | 993,769.84 | 102,452,200.36 |
| 3/18/24 | 10.406 | 10.73 | 9.935 | 9.945 | 796,062.16 | 108,849,719.44 |
| 3/17/24 | 10.318 | 10.559 | 9.994 | 10.493 | 769,674.86 | 114,842,860.26 |
| 3/16/24 | 11.27 | 11.405 | 10.272 | 10.318 | 876,773.34 | 112,927,921.95 |
| 3/15/24 | 10.785 | 11.27 | 9.763 | 11.27 | 913,768.11 | 123,355,230.24 |
| 3/14/24 | 11.537 | 11.54 | 10.622 | 10.785 | 818,696.01 | 118,046,355.61 |
| 3/13/24 | 11.071 | 11.708 | 11.035 | 11.537 | 720,478.94 | 126,272,260.77 |
| 3/12/24 | 11.069 | 11.297 | 10.644 | 11.071 | 524,601.85 | 121,175,863.72 |
| 3/11/24 | 11.393 | 11.544 | 10.554 | 11.069 | 719,354.88 | 121,151,401.48 |
| 3/10/24 | 11.779 | 12.442 | 11.251 | 11.393 | 698,144.83 | 124,697,453.06 |
| 3/9/24 | 12.215 | 12.395 | 11.596 | 11.778 | 511,012.59 | 128,916,660.34 |
| 3/8/24 | 12.385 | 12.948 | 12.166 | 12.215 | 568,362.09 | 133,693,328.95 |
| 3/7/24 | 12.193 | 12.413 | 11.954 | 12.386 | 500,381.07 | 135,551,422.09 |
| 3/6/24 | 11.681 | 12.855 | 11.641 | 12.193 | 508,899.04 | 133,454,795.77 |
| 3/5/24 | 12.414 | 12.903 | 11.21 | 11.681 | 569,602.34 | 127,849,795.51 |
| 3/4/24 | 11.578 | 12.514 | 11.557 | 12.439 | 610,981.5 | 136,145,389.01 |
| 3/3/24 | 11.509 | 11.743 | 10.67 | 11.578 | 290,314.22 | 126,724,831.28 |
| 3/2/24 | 11.058 | 11.569 | 11.057 | 11.506 | 227,870.87 | 125,930,879.13 |
| 3/1/24 | 11.717 | 11.883 | 10.889 | 11.055 | 242,189.72 | 121,000,383.5 |
| 2/29/24 | 11.972 | 12.502 | 11.593 | 11.717 | 264,701.89 | 128,248,116.5 |
| 2/28/24 | 11.477 | 12.036 | 11.382 | 11.967 | 500,072.39 | 130,984,339.21 |
| 2/27/24 | 12.409 | 13.221 | 11.454 | 11.483 | 759,553.62 | 125,687,463.22 |
| 2/26/24 | 11.337 | 12.507 | 11.116 | 12.403 | 1,000,417.75 | 135,752,162.26 |
| 2/25/24 | 10.797 | 11.408 | 10.01 | 11.337 | 622,124.37 | 124,088,524.86 |
| 2/24/24 | 9.459 | 10.829 | 9.431 | 10.797 | 546,615.97 | 118,172,915.11 |
| 2/23/24 | 9.7 | 10.221 | 9.227 | 9.447 | 642,216.51 | 103,398,562.82 |
| 2/22/24 | 8.717 | 9.866 | 8.673 | 9.675 | 624,609.42 | 105,897,392.83 |
| 2/21/24 | 8.822 | 9.052 | 8.57 | 8.72 | 502,044.84 | 95,445,832.48 |
| 2/20/24 | 8.86 | 8.944 | 8.451 | 8.822 | 515,704.23 | 96,556,960.87 |
| 2/19/24 | 9.17 | 9.307 | 8.306 | 8.86 | 824,073.44 | 96,973,575.71 |
| 2/18/24 | 9.114 | 9.463 | 8.925 | 9.169 | 547,934.49 | 100,358,838.51 |
| 2/17/24 | 9.628 | 9.642 | 8.99 | 9.074 | 435,635.18 | 99,312,701.87 |
| 2/16/24 | 9.934 | 10.145 | 9.555 | 9.632 | 390,415.88 | 105,418,329.65 |
| 2/15/24 | 9.538 | 10.141 | 9.488 | 9.936 | 499,290.42 | 108,745,482.44 |
| 2/14/24 | 9.011 | 9.543 | 8.994 | 9.543 | 451,630.99 | 104,448,681.48 |
| 2/13/24 | 8.928 | 9.327 | 8.775 | 9.008 | 454,207.17 | 98,591,547.61 |
| 2/12/24 | 8.959 | 9.114 | 8.446 | 8.927 | 440,669.67 | 97,705,137.26 |
| 2/11/24 | 9.18 | 9.367 | 8.949 | 8.954 | 437,664.64 | 97,999,531.41 |
| 2/10/24 | 9.178 | 9.327 | 8.797 | 9.211 | 473,322.97 | 100,812,044.31 |
| 2/9/24 | 8.537 | 9.221 | 8.501 | 9.165 | 394,202.53 | 100,315,731.56 |
| 2/8/24 | 9.055 | 9.804 | 8.445 | 8.564 | 454,726.96 | 93,738,776.86 |
| 2/7/24 | 9.266 | 9.282 | 8.9 | 9.05 | 137,820.86 | 99,056,021.74 |
| 2/6/24 | 9.372 | 9.538 | 9.152 | 9.265 | 123,102.7 | 101,411,385.79 |
| 2/5/24 | 9.406 | 9.645 | 9.145 | 9.374 | 151,892.11 | 102,596,789.84 |
| 2/4/24 | 9.489 | 9.597 | 9.167 | 9.404 | 101,868.66 | 102,932,782 |
| 2/3/24 | 9.537 | 9.895 | 9.479 | 9.489 | 123,397.4 | 103,855,716.63 |
| 2/2/24 | 9.415 | 9.905 | 9.338 | 9.542 | 183,098.34 | 104,433,522.57 |
| 2/1/24 | 9.255 | 9.937 | 9.146 | 9.414 | 199,240.92 | 103,038,729.98 |
| 1/31/24 | 10.336 | 10.384 | 9.148 | 9.255 | 491,861.23 | 101,299,741.3 |
| 1/30/24 | 10.26 | 10.441 | 9.807 | 10.354 | 461,591.31 | 113,323,013.4 |
| 1/29/24 | 9.886 | 10.382 | 9.737 | 10.26 | 434,886.42 | 112,293,025.3 |
| 1/28/24 | 10.117 | 10.194 | 9.807 | 9.864 | 649,431.22 | 107,963,956.14 |
| 1/27/24 | 9.331 | 10.344 | 9.22 | 10.126 | 556,968.88 | 110,834,718.23 |
| 1/26/24 | 9.315 | 9.669 | 9.123 | 9.339 | 599,906.57 | 102,212,749.1 |
| 1/25/24 | 8.233 | 9.472 | 8.141 | 9.333 | 717,642.67 | 102,145,137.7 |
| 1/24/24 | 8.551 | 8.751 | 8.133 | 8.233 | 552,848.65 | 90,106,578.82 |
