![[사진 업로드 후 출고] AI 시대엔 인간임을 증명할 기술이 필요하다ㅡ테렌스](/img/nimg/7253050.jpg)
![[즉시 출고 요청] 에테나(ENA) USDe, 텔레그램·TON 지갑에 통합…글로벌 저축·](/img/nimg/7121154.jpg)
![[주요 뉴스] 시바이누 생태계, 완전 분산화 향해 ‘시바다오’ 출시](/img/nimg/7304416.jpg)
| 년 | 시작 | 끝 | 수익 % |
|---|---|---|---|
| 2021 | $0.0871 | $0.1926 | |
| 2022 | $0.1987 | $0.00671 | 2,863% |
| 2023 | $0.00688 | $0.0293 | -76.49% |
| 2024 | $0.0286 | $0.0110 | 160.03% |
| 2025 | $0.0110 | $0.00265 | 314.10% |
광고
GMEE 역사적인 가격
/
과거 데이터 GAMEE
| 첫 가격 | 2021 7월 ($0.0878) |
|---|---|
| 가장 낮은 가격 | 2025 4월 ($0.00212) |
| 최고 가격 | 2021 11월 ($0.5758) |
| 최고의 해 | 2023 |
| 최악의 해 | 2022 |
| 최고의 달 | 10월 |
| 최악의 달 | 12월 |
역사적인 가격: GAMEE
차트
GAMEE 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $0.2469 | $0.6446 | $0.000600 | $0.1926 | $15.3 백만 | $922.8 천 | $4.7 백만 | 55.4 백만 | 131% |
| 2022 | $0.0463 | $0.2431 | $0.00565 | $0.00671 | $6.8 백만 | $635.3 천 | $2.5 백만 | 223.7 백만 | 123% |
| 2023 | $0.0127 | $0.0667 | $0.00317 | $0.0293 | $5.9 백만 | $518.8 천 | $5.2 백만 | 436.2 백만 | 138% |
| 2024 | $0.0193 | $0.0427 | $0.00897 | $0.0110 | $15.6 백만 | $930.4 천 | $13.8 백만 | 880.6 백만 | 172% |
| 2025 | $0.00444 | $0.0116 | $0.00208 | $0.00265 | $5.9 백만 | $153 천 | $766 천 | 1.3 십억 | 84% |
GAMEE 연간 수익
GAMEE 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | 90.90% O:$0.09 C:$0.17 | 21.66% O:$0.17 C:$0.20 | -26.02% O:$0.20 C:$0.15 | 283.17% O:$0.15 C:$0.57 | -16.43% O:$0.57 C:$0.47 | -59.44% O:$0.47 C:$0.19 | ||||||
| 2022 | -12.50% O:$0.19 C:$0.17 | -28.27% O:$0.17 C:$0.12 | -19.16% O:$0.12 C:$0.10 | -51.34% O:$0.10 C:$0.05 | -60.36% O:$0.05 C:$0.02 | -37.29% O:$0.02 C:$0.01 | 15.89% O:$0.01 C:$0.01 | -26.67% O:$0.01 C:$0.01 | 29.27% O:$0.01 C:$0.01 | 5.69% O:$0.01 C:$0.01 | -38.94% O:$0.01 C:$0.01 | -19.97% O:$0.01 C:$0.01 |
| 2023 | 33.34% O:$0.01 C:$0.01 | 52.50% O:$0.01 C:$0.01 | -7.48% O:$0.01 C:$0.01 | -7.98% O:$0.01 C:$0.01 | -14.11% O:$0.01 C:$0.01 | -28.99% O:$0.01 C:$0.01 | -19.80% O:$0.01 C:$0.01 | -27.42% O:$0.01 C:$0.00 | -13.20% O:$0.00 C:$0.00 | 9.51% O:$0.00 C:$0.00 | 1,242.25% O:$0.00 C:$0.05 | -44.75% O:$0.05 C:$0.03 |
| 2024 | -42.62% O:$0.03 C:$0.02 | 72.68% O:$0.02 C:$0.03 | -33.02% O:$0.03 C:$0.02 | -13.11% O:$0.02 C:$0.02 | 7.98% O:$0.02 C:$0.02 | 54.50% O:$0.02 C:$0.03 | -27.48% O:$0.03 C:$0.02 | -30.99% O:$0.02 C:$0.01 | 2.76% O:$0.01 C:$0.01 | -31.24% O:$0.01 C:$0.01 | 23.91% O:$0.01 C:$0.01 | -11.05% O:$0.01 C:$0.01 |
| 2025 | -40.36% O:$0.01 C:$0.01 | -27.72% O:$0.01 C:$0.00 | -48.75% O:$0.00 C:$0.00 | 5.08% O:$0.00 C:$0.00 | 4.02% O:$0.00 C:$0.00 |
GMEE OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(GMEE) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 05/29/2025 | $0.00271 | $0.00276 | $0.00264 | $0.00265 | $206.9 천 | 76,382,085 | $3.7 백만 |
| 05/28/2025 | $0.00269 | $0.00282 | $0.00265 | $0.00271 | $246.3 천 | 91,776,934 | $3.6 백만 |
| 05/27/2025 | $0.00261 | $0.00270 | $0.00260 | $0.00269 | $161 천 | 60,672,927 | $3.6 백만 |
| 05/26/2025 | $0.00260 | $0.00265 | $0.00260 | $0.00262 | $161.5 천 | 61,397,214 | $3.6 백만 |
| 05/25/2025 | $0.00268 | $0.00269 | $0.00259 | $0.00260 | $168.3 천 | 64,482,111 | $3.5 백만 |
| 05/24/2025 | $0.00272 | $0.00275 | $0.00268 | $0.00268 | $168.1 천 | 61,801,708 | $3.7 백만 |
| 05/23/2025 | $0.00284 | $0.00287 | $0.00272 | $0.00272 | $156.8 천 | 56,060,293 | $3.8 백만 |
| 05/22/2025 | $0.00280 | $0.00287 | $0.00279 | $0.00284 | $98.8 천 | 34,949,631 | $3.8 백만 |
| 05/21/2025 | $0.00283 | $0.00288 | $0.00279 | $0.00280 | $111.5 천 | 39,495,233 | $3.8 백만 |
| 05/20/2025 | $0.00288 | $0.00292 | $0.00281 | $0.00283 | $149.7 천 | 51,991,679 | $3.9 백만 |
| 05/19/2025 | $0.00249 | $0.00298 | $0.00246 | $0.00288 | $281.5 천 | 102,634,671 | $3.7 백만 |
| 05/18/2025 | $0.00249 | $0.00255 | $0.00245 | $0.00248 | $107.9 천 | 43,050,696 | $3.4 백만 |
| 05/17/2025 | $0.00262 | $0.00262 | $0.00247 | $0.00249 | $96.7 천 | 37,886,963 | $3.5 백만 |
| 05/16/2025 | $0.00272 | $0.00278 | $0.00261 | $0.00262 | $120.4 천 | 44,656,479 | $3.6 백만 |
| 05/15/2025 | $0.00291 | $0.00291 | $0.00271 | $0.00272 | $98.2 천 | 35,043,375 | $3.8 백만 |
| 05/14/2025 | $0.00303 | $0.00304 | $0.00290 | $0.00291 | $134.4 천 | 45,392,519 | $4 백만 |
| 05/13/2025 | $0.00301 | $0.00307 | $0.00292 | $0.00303 | $118 천 | 39,472,064 | $4 백만 |
| 05/12/2025 | $0.00316 | $0.00327 | $0.00297 | $0.00301 | $185.9 천 | 60,016,101 | $4.2 백만 |
| 05/11/2025 | $0.00296 | $0.00319 | $0.00295 | $0.00316 | $145.2 천 | 48,102,363 | $4.1 백만 |
| 05/10/2025 | $0.00279 | $0.00298 | $0.00276 | $0.00297 | $108.8 천 | 38,200,218 | $3.9 백만 |
| 05/09/2025 | $0.00273 | $0.00286 | $0.00272 | $0.00279 | $128.8 천 | 46,078,992 | $3.8 백만 |
| 05/08/2025 | $0.00253 | $0.00274 | $0.00249 | $0.00273 | $141.7 천 | 54,892,324 | $3.5 백만 |
| 05/07/2025 | $0.00249 | $0.00255 | $0.00247 | $0.00253 | $99.7 천 | 39,799,049 | $3.4 백만 |
| 05/06/2025 | $0.00247 | $0.00251 | $0.00243 | $0.00249 | $93.3 천 | 37,802,253 | $3.3 백만 |
| 05/05/2025 | $0.00250 | $0.00251 | $0.00246 | $0.00248 | $86.6 천 | 34,920,353 | $3.4 백만 |
| 05/04/2025 | $0.00251 | $0.00254 | $0.00247 | $0.00250 | $88.9 천 | 35,408,247 | $3.4 백만 |
| 05/03/2025 | $0.00252 | $0.00255 | $0.00244 | $0.00251 | $93.8 천 | 37,463,753 | $3.4 백만 |
| 05/02/2025 | $0.00250 | $0.00253 | $0.00243 | $0.00251 | $104.1 천 | 41,657,683 | $3.4 백만 |
| 05/01/2025 | $0.00255 | $0.00256 | $0.00248 | $0.00253 | $102.1 천 | 40,321,812 | $3.4 백만 |
| 04/30/2025 | $0.00254 | $0.00257 | $0.00246 | $0.00255 | $124.9 천 | 49,413,505 | $3.4 백만 |
| 04/29/2025 | $0.00248 | $0.00259 | $0.00248 | $0.00254 | $100 천 | 39,361,029 | $3.4 백만 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | The Sandbox (SAND) 역사적인 가격 | $656,072,730 | $83,846,060 | 2.4 B | -14.14% | -8.25% | ||
 | SuperVerse (SUPER) 역사적인 가격 | $318,266,999 | $16,441,261 | 488 M | -18.34% | -13.09% | ||
 | Beam (BEAM) 역사적인 가격 | $314,230,077 | $7,311,449 | 49.5 B | -18.72% | -13.92% | ||
 | Notcoin (NOT) 역사적인 가격 | $223,460,982 | $57,378,543 | 102.5 B | -20.70% | -19.50% | ||
 | Immutable (IMX) 역사적인 가격 | $934,380,527 | $39,562,639 | 1.7 B | -18.04% | -12.36% | ||
 | Floki Inu (FLOKI) 역사적인 가격 | $795,720,352 | $77,293,241 | 9.6 T | -19.53% | -14.88% | ||
 | Gala (GALA) 역사적인 가격 | $607,067,605 | $123,252,542 | 36.8 B | -14.22% | -11.08% | ||
 | Axie Infinity (AXS) 역사적인 가격 | $392,903,980 | $30,661,932 | 158 M | -14.57% | -11.61% | ||
 | DeepBrain Chain (DBC) 역사적인 가격 | $3,797,213 | $123,712 | 5.4 B | 4.30% | -2.77% |