| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2020 | $0,4651 | $0,3175 | |
| 2021 | $0,3144 | $2,46 | -87,20% |
| 2022 | $2,34 | $0,4156 | 463,13% |
| 2023 | $0,3926 | $0,5125 | -23,39% |
| 2024 | $0,5294 | $0,2152 | 146,03% |
| 2025 | $0,2173 | $0,1023 | 112,47% |
Publicité
Gameswap (GSWAP) Cours Historique
Cours historique du Gameswap, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2020.
| Premier Prix | 2020 Décembre ($0,4672) |
|---|---|
| Prix le plus bas | 2025 Avril ($0,0639) |
| Prix maximum | 2021 Novembre ($7,11) |
| Meilleure année | 2021 |
| Pire année | 2022 |
| Meilleur mois | Mars |
| Pire mois | Juin |
Cours Gameswap Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2020 | $0,3478 | $0,5523 | $0,2314 | $0,3175 | $639.4 T | $2 M | $7.6 M | 1.9 M | 61% |
| 2021 | $1,36 | $8,75 | $0,1656 | $2,46 | $10.2 M | $750 T | $9.2 M | 5.7 M | 269% |
| 2022 | $0,6860 | $2,69 | $0,1778 | $0,4156 | $7.4 M | $306.8 T | $3 M | 10.4 M | 168% |
| 2023 | $0,3297 | $0,6967 | $0,1529 | $0,5125 | $3.4 M | $107.6 T | $1.1 M | 10.1 M | 168% |
| 2024 | $0,5390 | $1,64 | $0,1452 | $0,2152 | $6.3 M | $19.6 T | $456.1 T | 11.8 M | 116% |
| 2025 | $0,1282 | $0,2870 | $0,0566 | $0,1023 | $1.5 M | $20.2 T | $75.7 T | 11.8 M | 91% |
Gameswap Rendements annuels
Gameswap Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | -31,73% O:$0,47 C:$0,32 | |||||||||||
| 2021 | 28,04% O:$0,32 C:$0,41 | 96,76% O:$0,40 C:$0,80 | 203,25% O:$0,80 C:$2,44 | -51,92% O:$2,54 C:$1,22 | -56,79% O:$1,22 C:$0,53 | -49,35% O:$0,53 C:$0,27 | 143,06% O:$0,27 C:$0,65 | 27,65% O:$0,66 C:$0,84 | -2,56% O:$0,84 C:$0,82 | 350,01% O:$0,81 C:$3,67 | 31,89% O:$3,66 C:$4,83 | -49,16% O:$4,83 C:$2,46 |
| 2022 | -34,11% O:$2,52 C:$1,66 | -42,00% O:$1,66 C:$0,96 | 15,96% O:$0,96 C:$1,12 | -33,63% O:$1,12 C:$0,74 | -46,92% O:$0,74 C:$0,39 | -27,68% O:$0,39 C:$0,28 | 18,32% O:$0,28 C:$0,34 | 80,05% O:$0,34 C:$0,60 | -37,70% O:$0,60 C:$0,38 | -19,00% O:$0,38 C:$0,31 | -4,37% O:$0,30 C:$0,29 | 43,35% O:$0,29 C:$0,42 |
| 2023 | 1,79% O:$0,42 C:$0,42 | -17,91% O:$0,42 C:$0,35 | 9,43% O:$0,35 C:$0,38 | 25,34% O:$0,38 C:$0,47 | -13,16% O:$0,47 C:$0,41 | -30,93% O:$0,41 C:$0,28 | 5,44% O:$0,28 C:$0,30 | -39,85% O:$0,30 C:$0,18 | 12,11% O:$0,18 C:$0,20 | 14,35% O:$0,20 C:$0,23 | 89,02% O:$0,23 C:$0,43 | 17,98% O:$0,43 C:$0,51 |
| 2024 | 27,67% O:$0,51 C:$0,65 | 8,09% O:$0,65 C:$0,71 | 10,37% O:$0,71 C:$0,78 | -14,99% O:$0,78 C:$0,66 | 39,51% O:$0,66 C:$0,92 | -37,69% O:$0,92 C:$0,58 | -29,20% O:$0,58 C:$0,41 | -26,43% O:$0,41 C:$0,30 | 2,38% O:$0,30 C:$0,31 | -37,28% O:$0,31 C:$0,19 | 14,24% O:$0,19 C:$0,22 | -2,37% O:$0,22 C:$0,22 |
| 2025 | -12,06% O:$0,21 C:$0,19 | -41,55% O:$0,19 C:$0,11 | -16,54% O:$0,11 C:$0,09 | -22,85% O:$0,09 C:$0,07 | 33,99% O:$0,07 C:$0,10 | -100% O:$0,10 C:$0 |
GSWAP OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(GSWAP) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/03/2025 | $0,0976 | $0,0991 | $0,0920 | $0,0921 | $29 T | 307.435 | $1.1 M |
| 06/02/2025 | $0,0957 | $0,0980 | $0,0889 | $0,0979 | $30.7 T | 325.535 | $1.1 M |
| 06/01/2025 | $0,0953 | $0,0968 | $0,0880 | $0,0957 | $29.5 T | 316.756 | $1.1 M |
| 05/31/2025 | $0,0960 | $0,0961 | $0,0895 | $0,0953 | $27.9 T | 302.079 | $1.1 M |
| 05/30/2025 | $0,1055 | $0,1059 | $0,0905 | $0,0960 | $31.4 T | 318.123 | $1.2 M |
| 05/29/2025 | $0,1082 | $0,1120 | $0,0997 | $0,1055 | $31.1 T | 292.102 | $1.3 M |
| 05/28/2025 | $0,1076 | $0,1085 | $0,0999 | $0,1080 | $32.3 T | 309.553 | $1.2 M |
| 05/27/2025 | $0,0972 | $0,1084 | $0,0961 | $0,1077 | $37.8 T | 372.674 | $1.2 M |
| 05/26/2025 | $0,1023 | $0,1040 | $0,0965 | $0,0972 | $26.4 T | 263.253 | $1.2 M |
| 05/25/2025 | $0,1021 | $0,1025 | $0,0936 | $0,1023 | $34.7 T | 356.112 | $1.2 M |
| 05/24/2025 | $0,1024 | $0,1036 | $0,0955 | $0,1021 | $35.7 T | 361.911 | $1.2 M |
| 05/23/2025 | $0,1117 | $0,1119 | $0,0971 | $0,1023 | $32.7 T | 316.515 | $1.2 M |
| 05/22/2025 | $0,1007 | $0,1116 | $0,1007 | $0,1116 | $33.5 T | 313.794 | $1.3 M |
| 05/21/2025 | $0,0987 | $0,1086 | $0,0981 | $0,1007 | $28.8 T | 279.152 | $1.2 M |
| 05/20/2025 | $0,1056 | $0,1078 | $0,0957 | $0,0986 | $27.9 T | 274.082 | $1.2 M |
| 05/19/2025 | $0,0989 | $0,1064 | $0,0931 | $0,1056 | $30.5 T | 305.247 | $1.2 M |
| 05/18/2025 | $0,1031 | $0,1078 | $0,0965 | $0,0988 | $29.1 T | 288.567 | $1.2 M |
| 05/17/2025 | $0,1049 | $0,1049 | $0,0959 | $0,1031 | $29.9 T | 300.709 | $1.2 M |
| 05/16/2025 | $0,0994 | $0,1096 | $0,0994 | $0,1050 | $30.1 T | 284.377 | $1.3 M |
| 05/15/2025 | $0,1052 | $0,1088 | $0,0978 | $0,0993 | $33 T | 324.939 | $1.2 M |
| 05/14/2025 | $0,1089 | $0,1090 | $0,0973 | $0,1052 | $32.9 T | 317.802 | $1.2 M |
| 05/13/2025 | $0,1014 | $0,1113 | $0,0925 | $0,1089 | $32 T | 315.091 | $1.2 M |
| 05/12/2025 | $0,0998 | $0,1074 | $0,0940 | $0,1013 | $32.6 T | 324.734 | $1.2 M |
| 05/11/2025 | $0,1089 | $0,1092 | $0,0964 | $0,0995 | $29.6 T | 289.564 | $1.2 M |
| 05/10/2025 | $0,0913 | $0,1094 | $0,0908 | $0,1090 | $32.2 T | 333.511 | $1.1 M |
| 05/09/2025 | $0,0928 | $0,0997 | $0,0867 | $0,0912 | $26 T | 279.915 | $1.1 M |
| 05/08/2025 | $0,0764 | $0,0925 | $0,0744 | $0,0925 | $28.2 T | 344.875 | $967.1 T |
| 05/07/2025 | $0,0722 | $0,0783 | $0,0719 | $0,0764 | $21.4 T | 282.672 | $895.1 T |
| 05/06/2025 | $0,0764 | $0,0766 | $0,0695 | $0,0721 | $23.8 T | 329.381 | $856.7 T |
| 05/05/2025 | $0,0769 | $0,0776 | $0,0716 | $0,0764 | $21.7 T | 288.416 | $891.3 T |
| 05/04/2025 | $0,0723 | $0,0781 | $0,0713 | $0,0769 | $22.9 T | 307.522 | $882.4 T |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h |
|---|