| Ano | Início | Fim | Retorno % |
|---|---|---|---|
| 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% |
Publicidade
GAMEE (GMEE) Histórico de Preços
Preço histórico do GAMEE, dados ano a ano, preço máximo, rendimento anual, estatísticas mensais e diárias de preços desde 2021.
| Primeiro preço | 2021 julho ($0.0878) |
|---|---|
| Preço mais baixo | 2025 abril ($0.00212) |
| Máxima Histórica | 2021 novembro ($0.5758) |
| Melhor ano | 2023 |
| Pior ano | 2022 |
| Melhor mês | Outubro |
| Pior mês | Dezembro |
GAMEE Gráfico histórico
GAMEE Histórico anual desde 2021
| Ano | Preço | Max Preço | Min Preço | Close | AVG. Capitalização M. | AVG. Volume | Max Volume | Oferta | Volatilidade |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $0.2469 | $0.6446 | $0.000600 | $0.1926 | $15.3 M | $922.8 T | $4.7 M | 55.4 M | 131% |
| 2022 | $0.0463 | $0.2431 | $0.00565 | $0.00671 | $6.8 M | $635.3 T | $2.5 M | 223.7 M | 123% |
| 2023 | $0.0127 | $0.0667 | $0.00317 | $0.0293 | $5.9 M | $518.8 T | $5.2 M | 436.2 M | 138% |
| 2024 | $0.0193 | $0.0427 | $0.00897 | $0.0110 | $15.6 M | $930.4 T | $13.8 M | 880.6 M | 172% |
| 2025 | $0.00444 | $0.0116 | $0.00208 | $0.00265 | $5.9 M | $153 T | $766 T | 1.3 B | 84% |
GAMEE Rendimento Anual
GAMEE Historico Mensal
| Ano | Janeiro | Fevereiro | Março | Abril | maio | Junho | Julho | Agosto | Setembro | Outubro | Novembro | Dezembro |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | -5.09% O:$0.00 C:$0.00 |
GMEE OHLC Dados
| Data | Abrir | Alto | Baixo | Fechar | Volume | Volume(GMEE) | Capitalização de Mercado |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0.00242 | $0.00243 | $0.00232 | $0.00234 | $267.9 T | 113,531,879 | $3.2 M |
| 05/30/2025 | $0.00265 | $0.00265 | $0.00239 | $0.00242 | $575.1 T | 226,936,673 | $3.4 M |
| 05/29/2025 | $0.00271 | $0.00276 | $0.00264 | $0.00265 | $206.9 T | 76,382,085 | $3.7 M |
| 05/28/2025 | $0.00269 | $0.00282 | $0.00265 | $0.00271 | $246.3 T | 91,776,934 | $3.6 M |
| 05/27/2025 | $0.00261 | $0.00270 | $0.00260 | $0.00269 | $161 T | 60,672,927 | $3.6 M |
| 05/26/2025 | $0.00260 | $0.00265 | $0.00260 | $0.00262 | $161.5 T | 61,397,214 | $3.6 M |
| 05/25/2025 | $0.00268 | $0.00269 | $0.00259 | $0.00260 | $168.3 T | 64,482,111 | $3.5 M |
| 05/24/2025 | $0.00272 | $0.00275 | $0.00268 | $0.00268 | $168.1 T | 61,801,708 | $3.7 M |
| 05/23/2025 | $0.00284 | $0.00287 | $0.00272 | $0.00272 | $156.8 T | 56,060,293 | $3.8 M |
| 05/22/2025 | $0.00280 | $0.00287 | $0.00279 | $0.00284 | $98.8 T | 34,949,631 | $3.8 M |
| 05/21/2025 | $0.00283 | $0.00288 | $0.00279 | $0.00280 | $111.5 T | 39,495,233 | $3.8 M |
| 05/20/2025 | $0.00288 | $0.00292 | $0.00281 | $0.00283 | $149.7 T | 51,991,679 | $3.9 M |
| 05/19/2025 | $0.00249 | $0.00298 | $0.00246 | $0.00288 | $281.5 T | 102,634,671 | $3.7 M |
| 05/18/2025 | $0.00249 | $0.00255 | $0.00245 | $0.00248 | $107.9 T | 43,050,696 | $3.4 M |
| 05/17/2025 | $0.00262 | $0.00262 | $0.00247 | $0.00249 | $96.7 T | 37,886,963 | $3.5 M |
| 05/16/2025 | $0.00272 | $0.00278 | $0.00261 | $0.00262 | $120.4 T | 44,656,479 | $3.6 M |
| 05/15/2025 | $0.00291 | $0.00291 | $0.00271 | $0.00272 | $98.2 T | 35,043,375 | $3.8 M |
| 05/14/2025 | $0.00303 | $0.00304 | $0.00290 | $0.00291 | $134.4 T | 45,392,519 | $4 M |
| 05/13/2025 | $0.00301 | $0.00307 | $0.00292 | $0.00303 | $118 T | 39,472,064 | $4 M |
| 05/12/2025 | $0.00316 | $0.00327 | $0.00297 | $0.00301 | $185.9 T | 60,016,101 | $4.2 M |
| 05/11/2025 | $0.00296 | $0.00319 | $0.00295 | $0.00316 | $145.2 T | 48,102,363 | $4.1 M |
| 05/10/2025 | $0.00279 | $0.00298 | $0.00276 | $0.00297 | $108.8 T | 38,200,218 | $3.9 M |
| 05/09/2025 | $0.00273 | $0.00286 | $0.00272 | $0.00279 | $128.8 T | 46,078,992 | $3.8 M |
| 05/08/2025 | $0.00253 | $0.00274 | $0.00249 | $0.00273 | $141.7 T | 54,892,324 | $3.5 M |
| 05/07/2025 | $0.00249 | $0.00255 | $0.00247 | $0.00253 | $99.7 T | 39,799,049 | $3.4 M |
| 05/06/2025 | $0.00247 | $0.00251 | $0.00243 | $0.00249 | $93.3 T | 37,802,253 | $3.3 M |
| 05/05/2025 | $0.00250 | $0.00251 | $0.00246 | $0.00248 | $86.6 T | 34,920,353 | $3.4 M |
| 05/04/2025 | $0.00251 | $0.00254 | $0.00247 | $0.00250 | $88.9 T | 35,408,247 | $3.4 M |
| 05/03/2025 | $0.00252 | $0.00255 | $0.00244 | $0.00251 | $93.8 T | 37,463,753 | $3.4 M |
| 05/02/2025 | $0.00250 | $0.00253 | $0.00243 | $0.00251 | $104.1 T | 41,657,683 | $3.4 M |
| 05/01/2025 | $0.00255 | $0.00256 | $0.00248 | $0.00253 | $102.1 T | 40,321,812 | $3.4 M |
Moedas Semelhantes
| Moedas | Preço | Cap de Mercado | Volume de 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | The Sandbox (SAND) Histórico de Preços | $0.2737 | $665,271,887 | $44,502,249 | -12.93% | 2.18% | |
 | SuperVerse (SUPER) Histórico de Preços | $0.6647 | $324,389,906 | $9,283,549 | -16.77% | 1.47% | |
 | Beam (BEAM) Histórico de Preços | $0.00643 | $317,912,642 | $2,333,635 | -17.77% | 1.02% | |
 | Notcoin (NOT) Histórico de Preços | $0.00222 | $227,456,101 | $27,840,327 | -19.29% | 0.88% | |
 | Immutable (IMX) Histórico de Preços | $0.5536 | $965,309,644 | $28,552,849 | -15.33% | 2.15% | |
 | Floki Inu (FLOKI) Histórico de Preços | $0.0000845 | $811,359,926 | $72,297,999 | -17.95% | 4.98% | |
 | Gala (GALA) Histórico de Preços | $0.0166 | $609,816,821 | $61,232,657 | -13.83% | 1.89% | |
 | Axie Infinity (AXS) Histórico de Preços | $2.54 | $400,996,661 | $15,405,443 | -12.81% | 0.95% | |
 | DeepBrain Chain (DBC) Histórico de Preços | $0.000640 | $3,474,529 | $143,806 | -4.56% | -2.18% |