Gameswap (GSWAP) historical data and Live price

Gameswap

GSWAP

$ 0.710109 + 0.713 %

0.00001114 BTC

MARKET CAP
8.45 M

24H VOLUME
171.30608415

CIRC.SUPPLY
11.9 M

MAX SUPPLY
20 M

GSWAP

USD

Rank1,149

1H 0.00 %

24H 0.71 %

7D -0.94 %

EXPLORER 1
2

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/27/23	0.193	0.194	0.18	0.181	7,557.77	2,085,336.5
3/3/23	0.366	0.366	0.344	0.348	211,223.48	3,941,459.5
8/21/22	0.557	0.58	0.549	0.576	10,620.63	6,447,227.2
8/20/22	0.524	0.589	0.524	0.557	23,879.61	6,240,361.48
8/19/22	0.693	0.693	0.524	0.524	100,144.02	5,872,471.79
8/18/22	0.665	0.762	0.663	0.692	88,757.12	7,756,464.59
8/17/22	0.603	0.67	0.59	0.665	64,525.54	7,449,567.92
8/16/22	0.552	0.615	0.539	0.603	91,229.75	6,752,884.87
8/15/22	0.554	0.628	0.552	0.553	68,209.25	6,190,679.05
8/14/22	0.565	0.567	0.516	0.554	43,591.98	6,208,205.77
8/13/22	0.528	0.581	0.514	0.564	63,083.08	6,323,302.79
8/12/22	0.384	0.56	0.381	0.528	111,675.81	5,918,967.19
8/11/22	0.354	0.387	0.341	0.384	45,625.95	4,306,854.45
8/10/22	0.315	0.355	0.308	0.354	6,778.26	3,960,843.3
8/9/22	0.332	0.335	0.303	0.315	10,800.32	3,528,131.23
8/8/22	0.315	0.337	0.315	0.332	17,147.12	3,714,437.26
8/7/22	0.309	0.32	0.305	0.315	2,862.5	3,528,227.35
8/6/22	0.316	0.319	0.309	0.309	1,568.62	3,464,676.68
8/5/22	0.295	0.316	0.293	0.316	3,000.35	3,538,328.87
8/4/22	0.298	0.302	0.289	0.295	4,711.35	3,307,347.07
8/3/22	0.305	0.309	0.297	0.298	7,047.28	3,334,848.14
8/2/22	0.32	0.324	0.296	0.305	19,578.16	3,419,090.16
8/1/22	0.338	0.343	0.316	0.32	9,023.64	3,589,871.21
7/31/22	0.35	0.355	0.335	0.338	6,530.59	3,782,872.41
7/30/22	0.351	0.358	0.343	0.35	4,432.16	3,918,303.4
7/29/22	0.348	0.357	0.333	0.351	13,586.63	3,931,856.08
7/28/22	0.349	0.357	0.326	0.348	15,426.79	3,894,174.23
7/26/22	0.285	0.292	0.269	0.292	5,941.24	3,265,701.46
7/25/22	0.307	0.308	0.285	0.285	3,557.95	3,188,998.6
7/24/22	0.297	0.318	0.296	0.307	1,437.45	3,442,026.14
7/23/22	0.318	0.327	0.29	0.297	13,486.16	3,321,915.62
7/22/22	0.323	0.34	0.315	0.318	4,044.05	3,557,165.18
7/21/22	0.284	0.326	0.273	0.323	15,084.03	3,614,158.9
7/20/22	0.324	0.337	0.282	0.284	21,470.44	3,177,139.02
7/19/22	0.301	0.333	0.301	0.324	13,935.22	3,626,344.97
7/18/22	0.256	0.302	0.256	0.301	4,720.92	3,372,181.57
7/17/22	0.246	0.259	0.243	0.256	8,012.01	2,868,559.74
7/16/22	0.232	0.25	0.217	0.246	15,751.88	2,761,115.19
7/15/22	0.243	0.254	0.223	0.232	15,268.49	2,594,314.37
7/14/22	0.243	0.255	0.238	0.243	44,684.74	2,721,915.19
7/13/22	0.254	0.261	0.234	0.243	19,602.63	2,716,797.86
7/12/22	0.274	0.274	0.252	0.254	11,873.51	2,843,280.66
7/11/22	0.313	0.315	0.273	0.274	46,262.81	3,072,540.55
7/10/22	0.327	0.327	0.31	0.313	1,209.48	3,507,673.24
7/9/22	0.308	0.352	0.304	0.327	27,404.9	3,659,192.16
7/8/22	0.322	0.329	0.302	0.308	243,612.94	3,449,072.87
7/7/22	0.311	0.329	0.303	0.322	1,008,568.16	3,606,149.68
7/6/22	0.359	0.365	0.309	0.311	1,071,034.4	3,486,122.64
7/5/22	0.38	0.383	0.346	0.359	1,119,074.01	4,026,828.69
7/4/22	0.339	0.38	0.329	0.38	1,155,615.31	4,253,945.63
7/3/22	0.325	0.341	0.316	0.339	1,039,363.83	3,795,163.75
7/2/22	0.311	0.328	0.307	0.325	1,017,571.4	3,635,869.38
7/1/22	0.285	0.326	0.28	0.311	1,004,143.65	3,482,862.33
6/30/22	0.293	0.294	0.262	0.285	876,995.76	3,187,751.36
6/29/22	0.355	0.356	0.291	0.293	988,175.89	3,277,235.62
6/28/22	0.371	0.383	0.353	0.355	1,081,326.24	3,982,159.1
6/27/22	0.388	0.405	0.358	0.371	1,283,754.19	4,152,019.84
6/26/22	0.4	0.438	0.388	0.388	1,395,771.86	4,345,780.48
6/25/22	0.357	0.41	0.352	0.4	1,256,582.52	4,486,422.01
6/24/22	0.305	0.364	0.303	0.357	1,027,553.2	4,003,517.11
6/23/22	0.276	0.306	0.275	0.305	939,188.94	3,419,745.66
6/22/22	0.28	0.285	0.267	0.276	872,515.07	3,087,971.93
6/21/22	0.296	0.315	0.278	0.28	905,236.72	3,133,724.05
6/20/22	0.294	0.302	0.275	0.296	916,872.83	3,319,004.14
6/19/22	0.233	0.297	0.222	0.294	819,401.53	3,288,736.58
6/18/22	0.234	0.253	0.205	0.233	766,796.53	2,612,501.25
6/17/22	0.24	0.25	0.23	0.234	696,834.51	2,621,061.5
6/16/22	0.295	0.3	0.237	0.24	864,517.52	2,687,835.33
6/15/22	0.295	0.298	0.24	0.295	895,088.16	3,310,022.37
6/14/22	0.269	0.301	0.231	0.295	965,026.65	3,300,022.57
6/13/22	0.258	0.288	0.208	0.269	796,454.79	3,015,385.02
6/12/22	0.271	0.277	0.254	0.258	831,287.22	2,892,064.37
6/11/22	0.297	0.299	0.267	0.271	878,169.36	3,032,754.7
6/10/22	0.318	0.32	0.296	0.297	1,006,619.21	3,323,169.04
6/9/22	0.351	0.359	0.314	0.318	988,401.54	3,561,787.45
6/8/22	0.353	0.358	0.343	0.351	1,147,945.11	3,926,800.23
6/7/22	0.357	0.363	0.326	0.353	1,110,751.36	3,957,693.84
6/6/22	0.334	0.365	0.334	0.357	1,031,822.33	3,997,461.47
6/5/22	0.333	0.339	0.327	0.334	1,025,787.95	3,737,785.4
6/4/22	0.325	0.335	0.32	0.333	1,068,541.8	3,728,802.95
6/3/22	0.373	0.377	0.318	0.325	1,041,169.3	3,636,504.06
6/2/22	0.361	0.375	0.353	0.373	1,080,595.6	4,182,177.52
6/1/22	0.393	0.4	0.349	0.361	1,244,889.77	4,047,939.86
5/31/22	0.423	0.43	0.39	0.393	1,302,170.94	4,406,648.43
5/30/22	0.386	0.428	0.383	0.423	1,278,199.39	4,740,005.72
5/29/22	0.367	0.387	0.361	0.386	1,210,349.52	4,324,783.46
5/28/22	0.349	0.356	0.347	0.356	1,094,701.07	3,984,098.22
5/27/22	0.367	0.368	0.346	0.349	1,058,110.05	3,909,509.57
5/26/22	0.393	0.398	0.345	0.367	1,220,005.58	4,115,451.97
5/25/22	0.439	0.439	0.392	0.393	1,281,118.21	4,406,840.41

Similar Coins