GME (Ethereum)
GME
Rank #1243
$0.00004760
Updated 8 days ago
Market Cap
$19.53M
24h Volume
$240.10K
Avg Volume (90d)
$203.26K
24h High/Low
$0.00004993
$0.00004626
$0.00004626
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Meme
Stock market-themed
Wall Street Bets Themed
Chains
Ethereum
0xc56c7a0eaa804f8...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.00004760 | $0.00004993 | $0.00004626 | $0.00004760 | $240.10K | $19.53M |
| Nov 10, 2025 | $0.00004950 | $0.00004950 | $0.00004950 | $0.00004950 | $252.73K | $20.36M |
| Nov 9, 2025 | $0.00004835 | $0.00004835 | $0.00004835 | $0.00004835 | $280.93K | $19.89M |
| Nov 8, 2025 | $0.00004945 | $0.00004945 | $0.00004945 | $0.00004945 | $261.32K | $20.36M |
| Nov 7, 2025 | $0.00004750 | $0.00004750 | $0.00004750 | $0.00004750 | $298.37K | $19.53M |
| Nov 6, 2025 | $0.00005224 | $0.00005224 | $0.00005224 | $0.00005224 | $484.09K | $21.54M |
| Nov 5, 2025 | $0.00004210 | $0.00004210 | $0.00004210 | $0.00004210 | $295.30K | $17.28M |
| Nov 4, 2025 | $0.00004621 | $0.00004621 | $0.00004621 | $0.00004621 | $251.22K | $19.00M |
| Nov 3, 2025 | $0.00004885 | $0.00004885 | $0.00004885 | $0.00004885 | $127.80K | $19.98M |
| Nov 2, 2025 | $0.00004437 | $0.00004437 | $0.00004437 | $0.00004437 | $97.76K | $18.39M |
| Nov 1, 2025 | $0.00004538 | $0.00004538 | $0.00004538 | $0.00004538 | $153.72K | $18.66M |
| Oct 31, 2025 | $0.00004951 | $0.00004951 | $0.00004951 | $0.00004951 | $184.08K | $20.34M |
| Oct 30, 2025 | $0.00004958 | $0.00004958 | $0.00004958 | $0.00004958 | $95.60K | $20.39M |
| Oct 29, 2025 | $0.00005057 | $0.00005057 | $0.00005057 | $0.00005057 | $159.42K | $20.79M |
| Oct 28, 2025 | $0.00005319 | $0.00005319 | $0.00005319 | $0.00005319 | $242.83K | $21.87M |
| Oct 27, 2025 | $0.00004749 | $0.00004749 | $0.00004749 | $0.00004749 | $96.62K | $19.54M |
| Oct 26, 2025 | $0.00004545 | $0.00004545 | $0.00004545 | $0.00004545 | $113.76K | $18.72M |
| Oct 25, 2025 | $0.00004808 | $0.00004808 | $0.00004808 | $0.00004808 | $98.36K | $19.77M |
| Oct 24, 2025 | $0.00004376 | $0.00004376 | $0.00004376 | $0.00004376 | $157.06K | $17.99M |
| Oct 23, 2025 | $0.00004275 | $0.00004275 | $0.00004275 | $0.00004275 | $103.68K | $17.61M |
| Oct 22, 2025 | $0.00004632 | $0.00004632 | $0.00004632 | $0.00004632 | $128.88K | $18.95M |
| Oct 21, 2025 | $0.00004846 | $0.00004846 | $0.00004846 | $0.00004846 | $151.38K | $19.93M |
| Oct 20, 2025 | $0.00004556 | $0.00004556 | $0.00004556 | $0.00004556 | $128.53K | $18.74M |
| Oct 19, 2025 | $0.00004882 | $0.00004882 | $0.00004882 | $0.00004882 | $100.18K | $20.08M |
| Oct 18, 2025 | $0.00004754 | $0.00004754 | $0.00004754 | $0.00004754 | $179.00K | $19.56M |
| Oct 17, 2025 | $0.00004740 | $0.00004740 | $0.00004740 | $0.00004740 | $127.04K | $19.42M |
| Oct 16, 2025 | $0.00004835 | $0.00004835 | $0.00004835 | $0.00004835 | $81.30K | $19.88M |
| Oct 15, 2025 | $0.00005113 | $0.00005113 | $0.00005113 | $0.00005113 | $115.34K | $21.05M |
| Oct 14, 2025 | $0.00005313 | $0.00005313 | $0.00005313 | $0.00005313 | $122.36K | $21.84M |
| Oct 13, 2025 | $0.00005649 | $0.00005649 | $0.00005649 | $0.00005649 | $195.75K | $23.23M |
| Oct 12, 2025 | $0.00004572 | $0.00004572 | $0.00004572 | $0.00004572 | $230.15K | $18.80M |
| Oct 11, 2025 | $0.00004991 | $0.00004991 | $0.00004991 | $0.00004991 | $243.94K | $20.53M |
| Oct 10, 2025 | $0.00005717 | $0.00005717 | $0.00005717 | $0.00005717 | $202.15K | $23.52M |
| Oct 9, 2025 | $0.00006525 | $0.00006525 | $0.00006525 | $0.00006525 | $158.25K | $26.84M |
| Oct 8, 2025 | $0.00006528 | $0.00006528 | $0.00006528 | $0.00006528 | $156.45K | $26.98M |
| Oct 7, 2025 | $0.00006612 | $0.00006612 | $0.00006612 | $0.00006612 | $157.98K | $27.21M |
| Oct 6, 2025 | $0.00006342 | $0.00006342 | $0.00006342 | $0.00006342 | $102.69K | $26.08M |
| Oct 5, 2025 | $0.00006364 | $0.00006364 | $0.00006364 | $0.00006364 | $115.01K | $26.18M |
| Oct 4, 2025 | $0.00006732 | $0.00006732 | $0.00006732 | $0.00006732 | $200.44K | $27.70M |
| Oct 3, 2025 | $0.00006763 | $0.00006763 | $0.00006763 | $0.00006763 | $356.10K | $27.80M |
| Oct 2, 2025 | $0.00006183 | $0.00006183 | $0.00006183 | $0.00006183 | $158.90K | $25.43M |
| Oct 1, 2025 | $0.00005961 | $0.00005961 | $0.00005961 | $0.00005961 | $124.32K | $24.53M |
| Sep 30, 2025 | $0.00006444 | $0.00006444 | $0.00006444 | $0.00006444 | $255.57K | $26.50M |
| Sep 29, 2025 | $0.00006420 | $0.00006420 | $0.00006420 | $0.00006420 | $170.85K | $26.41M |
| Sep 28, 2025 | $0.00006422 | $0.00006422 | $0.00006422 | $0.00006422 | $191.41K | $26.42M |
| Sep 27, 2025 | $0.00006440 | $0.00006440 | $0.00006440 | $0.00006440 | $345.44K | $26.49M |
| Sep 26, 2025 | $0.00006147 | $0.00006147 | $0.00006147 | $0.00006147 | $188.36K | $25.28M |
| Sep 25, 2025 | $0.00006826 | $0.00006826 | $0.00006826 | $0.00006826 | $441.77K | $28.08M |
| Sep 24, 2025 | $0.00005846 | $0.00005846 | $0.00005846 | $0.00005846 | $134.40K | $24.06M |
| Sep 23, 2025 | $0.00006334 | $0.00006334 | $0.00006334 | $0.00006334 | $174.56K | $26.06M |
| Sep 22, 2025 | $0.00006270 | $0.00006270 | $0.00006270 | $0.00006270 | $126.43K | $25.80M |
| Sep 21, 2025 | $0.00006552 | $0.00006552 | $0.00006552 | $0.00006552 | $236.25K | $26.95M |
| Sep 20, 2025 | $0.00007488 | $0.00007488 | $0.00007488 | $0.00007488 | $147.05K | $30.78M |
| Sep 19, 2025 | $0.00007794 | $0.00007794 | $0.00007794 | $0.00007794 | $190.02K | $32.05M |
| Sep 18, 2025 | $0.00008147 | $0.00008147 | $0.00008147 | $0.00008147 | $423.76K | $33.51M |
| Sep 17, 2025 | $0.00006936 | $0.00006936 | $0.00006936 | $0.00006936 | $176.63K | $28.56M |
| Sep 16, 2025 | $0.00006827 | $0.00006827 | $0.00006827 | $0.00006827 | $125.29K | $28.07M |
| Sep 15, 2025 | $0.00006972 | $0.00006972 | $0.00006972 | $0.00006972 | $185.87K | $28.67M |
| Sep 14, 2025 | $0.00006735 | $0.00006735 | $0.00006735 | $0.00006735 | $147.05K | $27.79M |
| Sep 13, 2025 | $0.00007343 | $0.00007343 | $0.00007343 | $0.00007343 | $168.37K | $30.13M |
| Sep 12, 2025 | $0.00006636 | $0.00006636 | $0.00006636 | $0.00006636 | $260.22K | $27.29M |
| Sep 11, 2025 | $0.00007256 | $0.00007256 | $0.00007256 | $0.00007256 | $297.53K | $30.60M |
| Sep 10, 2025 | $0.00007270 | $0.00007270 | $0.00007270 | $0.00007270 | $127.72K | $30.12M |
| Sep 9, 2025 | $0.00007580 | $0.00007580 | $0.00007580 | $0.00007580 | $369.23K | $31.18M |
| Sep 8, 2025 | $0.00007028 | $0.00007028 | $0.00007028 | $0.00007028 | $198.77K | $28.94M |
| Sep 7, 2025 | $0.00007435 | $0.00007435 | $0.00007435 | $0.00007435 | $136.97K | $30.59M |
| Sep 6, 2025 | $0.00006939 | $0.00006939 | $0.00006939 | $0.00006939 | $207.50K | $28.55M |
| Sep 5, 2025 | $0.00007009 | $0.00007009 | $0.00007009 | $0.00007009 | $272.26K | $28.87M |
| Sep 4, 2025 | $0.00006928 | $0.00006928 | $0.00006928 | $0.00006928 | $286.73K | $28.50M |
| Sep 3, 2025 | $0.00006194 | $0.00006194 | $0.00006194 | $0.00006194 | $241.71K | $25.45M |
| Sep 2, 2025 | $0.00005717 | $0.00005717 | $0.00005717 | $0.00005717 | $160.46K | $23.51M |
| Sep 1, 2025 | $0.00006410 | $0.00006410 | $0.00006410 | $0.00006410 | $115.56K | $26.41M |
| Aug 31, 2025 | $0.00006277 | $0.00006277 | $0.00006277 | $0.00006277 | $147.21K | $25.82M |
| Aug 30, 2025 | $0.00006122 | $0.00006122 | $0.00006122 | $0.00006122 | $197.52K | $25.18M |
| Aug 29, 2025 | $0.00006177 | $0.00006177 | $0.00006177 | $0.00006177 | $311.30K | $25.42M |
| Aug 28, 2025 | $0.00006850 | $0.00006850 | $0.00006850 | $0.00006850 | $219.90K | $28.17M |
| Aug 27, 2025 | $0.00006963 | $0.00006963 | $0.00006963 | $0.00006963 | $263.44K | $28.63M |
| Aug 26, 2025 | $0.00006636 | $0.00006636 | $0.00006636 | $0.00006636 | $315.06K | $27.33M |
| Aug 25, 2025 | $0.00007672 | $0.00007672 | $0.00007672 | $0.00007672 | $439.96K | $31.55M |
| Aug 24, 2025 | $0.00007043 | $0.00007043 | $0.00007043 | $0.00007043 | $206.84K | $28.95M |
| Aug 23, 2025 | $0.00006625 | $0.00006625 | $0.00006625 | $0.00006625 | $223.55K | $27.29M |
| Aug 22, 2025 | $0.00005817 | $0.00005817 | $0.00005817 | $0.00005817 | $112.08K | $23.90M |
| Aug 21, 2025 | $0.00005987 | $0.00005987 | $0.00005987 | $0.00005987 | $398.98K | $24.64M |