| Yıl | Başlangıç | Bitiş | Getiri % |
|---|---|---|---|
| 2018 | $0.1433 | $0.00883 | |
| 2019 | $0.00870 | $0.00321 | 171.12% |
| 2020 | $0.00326 | $0.00459 | -29.04% |
| 2021 | $0.00483 | $0.00332 | 45.45% |
| 2022 | $0.00331 | $0.000435 | 660.67% |
| 2023 | $0.000441 | $0.000642 | -31.25% |
| 2024 | $0.000699 | $0.000451 | 54.82% |
| 2025 | $0.000446 | $0.0000483 | 823.09% |
Reklam
GTC Fiyatlar Geçmişi
/
Geçmiş veriler Game.com
$0.0000476 USD (-6.08%)
- $0.000003080000
- $0.000003080000
Teknoloji devlerinin kripto atağı: Apple da devrede
Donald Trump’ın oğlu açıkladı: Büyük meme coin alımı yolda
Gemini de Halka Arz Yolunda: Circle’ın Ardından Yeni Bir Kripto IPO’su mu Geliyor?
Kiyosaki’den Bitcoin ve Gümüş Uyarısı: Trump-Musk Kavgası Piyasaları Nasıl Etkiliyor?
Hafta Sonu Öne Çıkacak Altcoin Listesi | 6 – 7 Haziran
| İlk Fiyat | 2018 Ocak ($0.1682) |
|---|---|
| En Düşük Fiyat | 2025 Mayıs ($0.0000264) |
| Maksimum Fiyat | 2018 Nisan ($0.3468) |
| En İyi Yıl | 2020 |
| En Kötü Yıl | 2025 |
| En İyi Ay | Ocak |
| En Kötü Ay | Haziran |
Şunun için geçmiş fiyatlar Game.com
Grafik
Game.com Geçmiş İstatistikler
| Yıl | Fiyat | Maks Fiyat | Min Fiyat | Close | AVG. P. Değeri | AVG. Hacim | Maks Hacim | Arz | Volatilite |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $0.0799 | $0.4668 | $0.00473 | $0.00883 | $40.7 M | $6.8 M | $211.3 M | 616.3 M | 232% |
| 2019 | $0.00805 | $0.0226 | $0.00259 | $0.00321 | $6.1 M | $1.3 M | $38.5 M | 761.4 M | 122% |
| 2020 | $0.00698 | $0.0188 | $0.00214 | $0.00459 | $5.3 M | $348.1 T | $3.8 M | 761.4 M | 130% |
| 2021 | $0.00568 | $0.0139 | $0.00224 | $0.00332 | $4.3 M | $297.9 T | $8 M | 761.4 M | 130% |
| 2022 | $0.00119 | $0.00338 | $0.000232 | $0.000435 | $904.8 T | $36.4 T | $451 T | 761.4 M | 97% |
| 2023 | $0.000532 | $0.00109 | $0.000403 | $0.000642 | $405.2 T | $26.4 T | $64.1 T | 761.4 M | 92% |
| 2024 | $0.000598 | $0.00302 | $0.000296 | $0.000451 | $454.2 T | $49.7 T | $10.7 M | 761.4 M | 133% |
| 2025 | $0.000251 | $0.000462 | $0.0000250 | $0.0000483 | $188.1 T | $24.4 T | $244.9 T | 761.4 M | 117% |
Game.com Yıllık Getiriler
Game.com Aylık
| Yıl | Oca | Şub | Mar | Nis | Mayıs | Haz | Tem | Ağu | Eyl | Eki | Kas | Ara |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | -27.30% O:$0.12 C:$0.09 | -48.66% O:$0.09 C:$0.05 | 390.09% O:$0.05 C:$0.23 | -38.73% O:$0.22 C:$0.14 | -20.64% O:$0.14 C:$0.11 | -21.48% O:$0.11 C:$0.08 | -69.27% O:$0.08 C:$0.03 | 7.40% O:$0.03 C:$0.03 | -17.45% O:$0.03 C:$0.02 | -68.67% O:$0.02 C:$0.01 | 23.04% O:$0.01 C:$0.01 | |
| 2019 | 22.41% O:$0.01 C:$0.01 | -15.79% O:$0.01 C:$0.01 | 13.81% O:$0.01 C:$0.01 | -6.15% O:$0.01 C:$0.01 | 25.68% O:$0.01 C:$0.01 | -22.15% O:$0.01 C:$0.01 | -14.05% O:$0.01 C:$0.01 | -32.39% O:$0.01 C:$0.01 | -26.54% O:$0.01 C:$0.00 | -1.11% O:$0.00 C:$0.00 | -20.73% O:$0.00 C:$0.00 | -0.62% O:$0.00 C:$0.00 |
| 2020 | 68.22% O:$0.00 C:$0.01 | -15.74% O:$0.01 C:$0.00 | -20.67% O:$0.00 C:$0.00 | 39.34% O:$0.00 C:$0.01 | 50.90% O:$0.01 C:$0.01 | 50.63% O:$0.01 C:$0.01 | 15.64% O:$0.01 C:$0.01 | -40.47% O:$0.01 C:$0.01 | -12.52% O:$0.01 C:$0.01 | -30.92% O:$0.01 C:$0.00 | 9.01% O:$0.00 C:$0.01 | -11.65% O:$0.01 C:$0.00 |
| 2021 | 18.65% O:$0.00 C:$0.01 | 5.71% O:$0.01 C:$0.01 | 61.93% O:$0.01 C:$0.01 | -14.61% O:$0.01 C:$0.01 | -29.05% O:$0.01 C:$0.01 | -14.02% O:$0.01 C:$0.00 | 6.99% O:$0.00 C:$0.01 | 4.16% O:$0.01 C:$0.01 | -20.73% O:$0.01 C:$0.00 | 6.06% O:$0.00 C:$0.00 | -12.84% O:$0.00 C:$0.00 | -14.02% O:$0.00 C:$0.00 |
| 2022 | -32.02% O:$0.00 C:$0.00 | -9.35% O:$0.00 C:$0.00 | -8.76% O:$0.00 C:$0.00 | -15.65% O:$0.00 C:$0.00 | -39.75% O:$0.00 C:$0.00 | -30.86% O:$0.00 C:$0.00 | 28.94% O:$0.00 C:$0.00 | 0.75% O:$0.00 C:$0.00 | 5.59% O:$0.00 C:$0.00 | -9.46% O:$0.00 C:$0.00 | -38.56% O:$0.00 C:$0.00 | -12.71% O:$0.00 C:$0.00 |
| 2023 | 63.50% O:$0.00 C:$0.00 | 16.77% O:$0.00 C:$0.00 | -25.84% O:$0.00 C:$0.00 | -12.22% O:$0.00 C:$0.00 | 3.10% O:$0.00 C:$0.00 | -20.60% O:$0.00 C:$0.00 | -0.74% O:$0.00 C:$0.00 | -1.95% O:$0.00 C:$0.00 | -3.28% O:$0.00 C:$0.00 | 1.49% O:$0.00 C:$0.00 | 3.54% O:$0.00 C:$0.00 | 45.59% O:$0.00 C:$0.00 |
| 2024 | -1.37% O:$0.00 C:$0.00 | -13.15% O:$0.00 C:$0.00 | 68.32% O:$0.00 C:$0.00 | -38.11% O:$0.00 C:$0.00 | 12.03% O:$0.00 C:$0.00 | -16.08% O:$0.00 C:$0.00 | -4.03% O:$0.00 C:$0.00 | -5.27% O:$0.00 C:$0.00 | 8.85% O:$0.00 C:$0.00 | -11.25% O:$0.00 C:$0.00 | 1.69% O:$0.00 C:$0.00 | -5.01% O:$0.00 C:$0.00 |
| 2025 | -24.72% O:$0.00 C:$0.00 | 12.16% O:$0.00 C:$0.00 | -31.05% O:$0.00 C:$0.00 | -46.33% O:$0.00 C:$0.00 | -61.60% O:$0.00 C:$0.00 | -100% O:$0.00 C:$0 |
GTC OHLC Veriler
| Tarih | Açık | Yüksek | Düşük | Kapalı | Hacim | Hacim(GTC) | Piyasa Değeri |
|---|---|---|---|---|---|---|---|
| 06/06/2025 | $0.0000485 | $0.0000513 | $0.0000482 | $0.0000483 | $160.7 T | 3,253,055,180 | $37.6 T |
| 06/05/2025 | $0.0000531 | $0.0000536 | $0.0000485 | $0.0000485 | $169.1 T | 3,261,339,695 | $39.5 T |
| 06/04/2025 | $0.0000559 | $0.0000559 | $0.0000491 | $0.0000531 | $102 T | 1,958,943,960 | $39.7 T |
| 06/03/2025 | $0.0000597 | $0.0000600 | $0.0000555 | $0.0000559 | $3.3 T | 56,670,518 | $44.9 T |
| 06/02/2025 | $0.0000562 | $0.0000613 | $0.0000545 | $0.0000597 | $172.9 T | 3,005,911,153 | $43.8 T |
| 06/01/2025 | $0.0000541 | $0.0000641 | $0.0000540 | $0.0000560 | $186.8 T | 3,165,327,982 | $44.9 T |
| 05/31/2025 | $0.0000476 | $0.0000601 | $0.0000470 | $0.0000542 | $197.3 T | 3,682,792,609 | $40.8 T |
| 05/30/2025 | $0.0000616 | $0.0000617 | $0.0000470 | $0.0000477 | $185.9 T | 3,599,643,423 | $39.3 T |
| 05/29/2025 | $0.0000502 | $0.0000662 | $0.0000501 | $0.0000616 | $217.7 T | 3,685,135,226 | $45 T |
| 05/28/2025 | $0.0000482 | $0.0000580 | $0.0000470 | $0.0000502 | $188 T | 3,570,760,143 | $40.1 T |
| 05/27/2025 | $0.0000497 | $0.0000738 | $0.0000477 | $0.0000483 | $229.4 T | 3,932,809,795 | $44.4 T |
| 05/26/2025 | $0.0000371 | $0.0000589 | $0.0000360 | $0.0000497 | $244.9 T | 5,977,336,441 | $31.2 T |
| 05/25/2025 | $0.0000402 | $0.0000448 | $0.0000349 | $0.0000371 | $188.1 T | 4,826,019,186 | $29.7 T |
| 05/24/2025 | $0.0000283 | $0.0000638 | $0.0000282 | $0.0000403 | $224.2 T | 5,219,914,839 | $32.7 T |
| 05/23/2025 | $0.0000260 | $0.0000288 | $0.0000253 | $0.0000284 | $100.9 T | 3,822,909,085 | $20.1 T |
| 05/22/2025 | $0.0000273 | $0.0000274 | $0.0000256 | $0.0000260 | $26.5 T | 988,765,431 | $20.4 T |
| 05/21/2025 | $0.0000336 | $0.0000339 | $0.0000250 | $0.0000273 | $32.6 T | 1,123,821,707 | $22.1 T |
| 05/20/2025 | $0.0000340 | $0.0000341 | $0.0000333 | $0.0000336 | $26.4 T | 776,888,210 | $25.9 T |
| 05/19/2025 | $0.0000340 | $0.0000341 | $0.0000340 | $0.0000340 | $23.5 T | 691,752,158 | $25.9 T |
| 05/18/2025 | $0.0000359 | $0.0000360 | $0.0000340 | $0.0000340 | $27.4 T | 777,914,961 | $26.8 T |
| 05/17/2025 | $0.0000364 | $0.0000364 | $0.0000358 | $0.0000359 | $27.9 T | 772,646,437 | $27.5 T |
| 05/16/2025 | $0.0000360 | $0.0000372 | $0.0000360 | $0.0000364 | $25.2 T | 690,188,690 | $27.8 T |
| 05/15/2025 | $0.0000382 | $0.0000385 | $0.0000350 | $0.0000360 | $25 T | 662,524,223 | $28.7 T |
| 05/14/2025 | $0.0000401 | $0.0000401 | $0.0000379 | $0.0000382 | $27 T | 693,340,262 | $29.6 T |
| 05/13/2025 | $0.0000408 | $0.0000422 | $0.0000394 | $0.0000401 | $28.8 T | 709,950,443 | $30.9 T |
| 05/12/2025 | $0.0000419 | $0.0000419 | $0.0000387 | $0.0000409 | $27.8 T | 681,426,698 | $31.1 T |
| 05/11/2025 | $0.0000438 | $0.0000438 | $0.0000404 | $0.0000419 | $18.2 T | 426,106,663 | $32.5 T |
| 05/10/2025 | $0.0000471 | $0.0000471 | $0.0000429 | $0.0000438 | $14.7 T | 324,564,353 | $34.5 T |
| 05/09/2025 | $0.0000500 | $0.0000500 | $0.0000469 | $0.0000472 | $15.6 T | 321,981,089 | $37 T |
| 05/08/2025 | $0.0000565 | $0.0000565 | $0.0000493 | $0.0000500 | $23 T | 428,904,374 | $40.8 T |
| 05/07/2025 | $0.0000580 | $0.0000605 | $0.0000563 | $0.0000564 | $23.3 T | 398,832,465 | $44.5 T |
Benzer koinler
| Coin | Fiyat | Piyasa Değeri | 24s Hacim | Arz | 1s | 24s | ||
|---|---|---|---|---|---|---|---|---|
 | Ethereum Classic (ETC) Fiyatlar Geçmişi | $2,566,371,424 | $393,263,495 | 150.2 M | 1.87% | 2.68% | ||
 | Qtum (QTUM) Fiyatlar Geçmişi | $217,475,237 | $46,909,895 | 105.5 M | 1.70% | 4.19% | ||
 | Enjin Coin (ENJ) Fiyatlar Geçmişi | $133,759,953 | $5,762,886 | 1.8 B | 3.26% | 4.04% | ||
 | Constellation (DAG) Fiyatlar Geçmişi | $116,654,979 | $4,019,584 | 2.9 B | 5.55% | 11.81% | ||
 | TON Station (SOON) Fiyatlar Geçmişi | $19,299,360,129 | $3,572,952 | 69.3 B | 0.86% | 1.49% | ||
 | UNUS SED LEO (LEO) Fiyatlar Geçmişi | $8,358,297,396 | $12,992,951 | 924.2 M | 1.10% | 3.80% | ||
 | OKB (OKB) Fiyatlar Geçmişi | $3,121,697,686 | $8,732,609 | 60 M | 0.96% | 4.16% | ||
 | AAVE (EthLend) (LEND) Fiyatlar Geçmişi | $2,762,454,206 | $156 | 1.1 B | 0.65% | 1.87% | ||
 | ProjectX (XIL) Fiyatlar Geçmişi | $55,226 | $183,029 | 183.9 M | 54.79% | -14.19% |