GAME by Virtuals
GAME
Rank #837
$0.0218
Updated 25 days ago
Market Cap
$21.84M
24h Volume
$10.12M
Avg Volume (6m)
$5.18M
24h High/Low
$0.0246
$0.0188
$0.0188
Price Chart
Categories & Chains
Categories
Base Ecosystem
Binance Alpha Spotlight
Artificial Intelligence (AI)
AI Agents
Virtuals Protocol Ecosystem
AI Framework
Chains
Base
0x1c4cca7c5db0038...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0218 | $0.0246 | $0.0188 | $0.0218 | $10.12M | $21.84M |
| Dec 2, 2025 | $0.0189 | $0.0229 | $0.0186 | $0.0222 | $5.34M | $20.06M |
| Dec 1, 2025 | $0.0208 | $0.0208 | $0.0169 | $0.0189 | $5.87M | $18.53M |
| Nov 30, 2025 | $0.0224 | $0.0227 | $0.0214 | $0.0214 | $2.60M | $22.00M |
| Nov 29, 2025 | $0.0221 | $0.0228 | $0.0220 | $0.0224 | $4.41M | $22.38M |
| Nov 28, 2025 | $0.0248 | $0.0248 | $0.0223 | $0.0224 | $3.96M | $23.46M |
| Nov 27, 2025 | $0.0233 | $0.0254 | $0.0233 | $0.0248 | $8.12M | $24.31M |
| Nov 26, 2025 | $0.0232 | $0.0234 | $0.0213 | $0.0227 | $7.11M | $22.45M |
| Nov 25, 2025 | $0.0232 | $0.0232 | $0.0215 | $0.0230 | $6.42M | $22.54M |
| Nov 24, 2025 | $0.0207 | $0.0233 | $0.0199 | $0.0230 | $4.60M | $21.31M |
| Nov 23, 2025 | $0.0178 | $0.0223 | $0.0178 | $0.0214 | $3.60M | $20.45M |
| Nov 22, 2025 | $0.0193 | $0.0197 | $0.0172 | $0.0178 | $5.49M | $18.51M |
| Nov 21, 2025 | $0.0237 | $0.0241 | $0.0191 | $0.0192 | $7.76M | $20.59M |
| Nov 20, 2025 | $0.0283 | $0.0283 | $0.0233 | $0.0253 | $6.30M | $26.76M |
| Nov 19, 2025 | $0.0291 | $0.0294 | $0.0240 | $0.0280 | $5.29M | $27.68M |
| Nov 18, 2025 | $0.0299 | $0.0302 | $0.0270 | $0.0288 | $7.58M | $28.65M |
| Nov 17, 2025 | $0.0306 | $0.0332 | $0.0279 | $0.0301 | $5.14M | $31.33M |
| Nov 16, 2025 | $0.0322 | $0.0336 | $0.0301 | $0.0302 | $3.22M | $31.56M |
| Nov 15, 2025 | $0.0337 | $0.0346 | $0.0320 | $0.0321 | $6.37M | $33.33M |
| Nov 14, 2025 | $0.0386 | $0.0388 | $0.0328 | $0.0343 | $6.24M | $35.58M |
| Nov 13, 2025 | $0.0381 | $0.0426 | $0.0362 | $0.0382 | $5.18M | $39.02M |
| Nov 12, 2025 | $0.0374 | $0.0457 | $0.0369 | $0.0382 | $4.45M | $39.22M |
| Nov 11, 2025 | $0.0394 | $0.0488 | $0.0378 | $0.0394 | $6.06M | $40.13M |
| Nov 10, 2025 | $0.0470 | $0.0470 | $0.0470 | $0.0470 | $4.41M | $46.97M |
| Nov 9, 2025 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | $3.88M | $40.15M |
| Nov 8, 2025 | $0.0462 | $0.0462 | $0.0462 | $0.0462 | $8.29M | $44.88M |
| Nov 7, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $5.87M | $30.06M |
| Nov 6, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $7.32M | $40.28M |
| Nov 5, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $11.63M | $41.74M |
| Nov 4, 2025 | $0.0436 | $0.0436 | $0.0436 | $0.0436 | $7.98M | $42.45M |
| Nov 3, 2025 | $0.0523 | $0.0523 | $0.0523 | $0.0523 | $2.85M | $52.29M |
| Nov 2, 2025 | $0.0580 | $0.0580 | $0.0580 | $0.0580 | $10.76M | $58.14M |
| Nov 1, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $6.43M | $37.51M |
| Oct 31, 2025 | $0.0342 | $0.0342 | $0.0342 | $0.0342 | $8.86M | $34.89M |
| Oct 30, 2025 | $0.0434 | $0.0434 | $0.0434 | $0.0434 | $9.19M | $43.82M |
| Oct 29, 2025 | $0.0418 | $0.0418 | $0.0418 | $0.0418 | $7.26M | $41.85M |
| Oct 28, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $8.48M | $30.22M |
| Oct 27, 2025 | $0.0408 | $0.0408 | $0.0408 | $0.0408 | $8.10M | $40.65M |
| Oct 26, 2025 | $0.0321 | $0.0321 | $0.0321 | $0.0321 | $15.11M | $32.02M |
| Oct 25, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $5.37M | $20.17M |
| Oct 24, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $3.66M | $11.44M |
| Oct 23, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $5.32M | $12.20M |
| Oct 22, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $609.66K | $13.42M |
| Oct 21, 2025 | $0.0143 | $0.0143 | $0.0143 | $0.0143 | $5.72M | $14.30M |
| Oct 20, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $3.76M | $11.20M |
| Oct 19, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $468.33K | $10.43M |
| Oct 18, 2025 | $0.00999677 | $0.00999677 | $0.00999677 | $0.00999677 | $8.07M | $10.00M |
| Oct 17, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $7.11M | $11.61M |
| Oct 16, 2025 | $0.00991243 | $0.00991243 | $0.00991243 | $0.00991243 | $5.70M | $10.00M |
| Oct 15, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $476.88K | $11.25M |
| Oct 14, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $5.64M | $11.85M |
| Oct 13, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $5.84M | $10.75M |
| Oct 12, 2025 | $0.00965605 | $0.00965605 | $0.00965605 | $0.00965605 | $398.69K | $9.42M |
| Oct 11, 2025 | $0.00951399 | $0.00951399 | $0.00951399 | $0.00951399 | $10.62M | $9.70M |
| Oct 10, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $455.59K | $13.40M |
| Oct 9, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $5.49M | $15.42M |
| Oct 8, 2025 | $0.0144 | $0.0144 | $0.0144 | $0.0144 | $6.08M | $14.48M |
| Oct 7, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $5.66M | $17.02M |
| Oct 6, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $4.94M | $16.52M |
| Oct 5, 2025 | $0.0166 | $0.0166 | $0.0166 | $0.0166 | $2.10M | $16.63M |
| Oct 4, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $4.88M | $18.11M |
| Oct 3, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $5.34M | $18.92M |
| Oct 2, 2025 | $0.0158 | $0.0158 | $0.0158 | $0.0158 | $4.57M | $15.71M |
| Oct 1, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $4.42M | $13.10M |
| Sep 30, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $6.39M | $11.91M |
| Sep 29, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $2.46M | $10.96M |
| Sep 28, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $2.14M | $11.18M |
| Sep 27, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $4.80M | $11.42M |
| Sep 26, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $5.56M | $10.72M |
| Sep 25, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $3.92M | $11.98M |
| Sep 24, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $4.15M | $12.51M |
| Sep 23, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $5.60M | $13.10M |
| Sep 22, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $2.26M | $13.89M |
| Sep 21, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $2.07M | $14.74M |
| Sep 20, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $3.60M | $15.19M |
| Sep 19, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $4.10M | $17.13M |
| Sep 18, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $4.75M | $16.54M |
| Sep 17, 2025 | $0.0150 | $0.0150 | $0.0150 | $0.0150 | $4.39M | $15.00M |
| Sep 16, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $4.57M | $15.32M |
| Sep 15, 2025 | $0.0157 | $0.0157 | $0.0157 | $0.0157 | $3.19M | $15.60M |
| Sep 14, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $3.84M | $17.62M |
| Sep 13, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $6.29M | $18.00M |
| Sep 12, 2025 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | $6.68M | $17.83M |
| Sep 11, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $5.70M | $18.39M |
| Sep 10, 2025 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | $5.47M | $18.54M |
| Sep 9, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $4.45M | $17.42M |
| Sep 8, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $2.37M | $16.29M |
| Sep 7, 2025 | $0.0158 | $0.0158 | $0.0158 | $0.0158 | $2.26M | $15.84M |
| Sep 6, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $716.19K | $15.37M |
| Sep 5, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $4.16M | $14.68M |
| Sep 4, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $4.48M | $16.77M |
| Sep 3, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $5.47M | $15.13M |
| Sep 2, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $4.94M | $14.92M |
| Sep 1, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $3.41M | $16.51M |
| Aug 31, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $3.97M | $16.14M |
| Aug 30, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $6.70M | $16.31M |
| Aug 29, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $4.01M | $19.62M |
| Aug 28, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $4.54M | $18.69M |
| Aug 27, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $6.14M | $19.34M |
| Aug 26, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $7.69M | $18.86M |
| Aug 25, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $6.38M | $21.82M |
| Aug 24, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $4.49M | $23.47M |
| Aug 23, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $1.48M | $25.00M |
| Aug 22, 2025 | $0.0219 | $0.0219 | $0.0219 | $0.0219 | $4.80M | $21.92M |
| Aug 21, 2025 | $0.0262 | $0.0262 | $0.0262 | $0.0262 | $5.38M | $26.18M |
| Aug 20, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $5.87M | $24.92M |
| Aug 19, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $6.10M | $27.39M |
| Aug 18, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $3.63M | $29.46M |
| Aug 17, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $2.92M | $25.25M |
| Aug 16, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $4.93M | $24.21M |
| Aug 15, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $8.64M | $24.95M |
| Aug 14, 2025 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | $8.23M | $29.43M |
| Aug 13, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $6.05M | $29.16M |
| Aug 12, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $5.83M | $29.18M |
| Aug 11, 2025 | $0.0331 | $0.0331 | $0.0331 | $0.0331 | $4.65M | $33.02M |
| Aug 10, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $3.59M | $32.66M |
| Aug 9, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $3.56M | $28.66M |
| Aug 8, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $4.77M | $25.82M |
| Aug 7, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $2.56M | $23.93M |
| Aug 6, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $3.50M | $23.64M |
| Aug 5, 2025 | $0.0264 | $0.0264 | $0.0264 | $0.0264 | $2.89M | $26.44M |
| Aug 4, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $2.12M | $24.89M |
| Aug 3, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $3.26M | $23.13M |
| Aug 2, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $6.07M | $25.08M |
| Aug 1, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $4.07M | $26.48M |
| Jul 31, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $4.81M | $28.62M |
| Jul 30, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $4.33M | $27.55M |
| Jul 29, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $4.38M | $29.95M |
| Jul 28, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $3.62M | $35.69M |
| Jul 27, 2025 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | $2.32M | $35.93M |
| Jul 26, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $7.99M | $35.34M |
| Jul 25, 2025 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | $5.43M | $30.71M |
| Jul 24, 2025 | $0.0337 | $0.0337 | $0.0337 | $0.0337 | $5.00M | $33.77M |
| Jul 23, 2025 | $0.0413 | $0.0413 | $0.0413 | $0.0413 | $6.76M | $41.27M |
| Jul 22, 2025 | $0.0455 | $0.0455 | $0.0455 | $0.0455 | $5.66M | $45.64M |
| Jul 21, 2025 | $0.0446 | $0.0446 | $0.0446 | $0.0446 | $2.83M | $44.22M |
| Jul 20, 2025 | $0.0447 | $0.0447 | $0.0447 | $0.0447 | $3.42M | $44.99M |
| Jul 19, 2025 | $0.0447 | $0.0447 | $0.0447 | $0.0447 | $6.24M | $44.67M |
| Jul 18, 2025 | $0.0483 | $0.0483 | $0.0483 | $0.0483 | $5.71M | $48.24M |
| Jul 17, 2025 | $0.0512 | $0.0512 | $0.0512 | $0.0512 | $5.78M | $51.30M |
| Jul 16, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $7.70M | $49.44M |
| Jul 15, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $7.66M | $49.90M |
| Jul 14, 2025 | $0.0527 | $0.0527 | $0.0527 | $0.0527 | $4.68M | $52.63M |
| Jul 13, 2025 | $0.0513 | $0.0513 | $0.0513 | $0.0513 | $3.14M | $50.97M |
| Jul 12, 2025 | $0.0574 | $0.0574 | $0.0574 | $0.0574 | $8.88M | $57.50M |
| Jul 11, 2025 | $0.0636 | $0.0636 | $0.0636 | $0.0636 | $8.09M | $63.47M |
| Jul 10, 2025 | $0.0627 | $0.0627 | $0.0627 | $0.0627 | $5.51M | $62.72M |
| Jul 9, 2025 | $0.0576 | $0.0576 | $0.0576 | $0.0576 | $4.47M | $57.60M |
| Jul 8, 2025 | $0.0575 | $0.0575 | $0.0575 | $0.0575 | $4.95M | $57.49M |
| Jul 7, 2025 | $0.0654 | $0.0654 | $0.0654 | $0.0654 | $3.81M | $65.38M |
| Jul 6, 2025 | $0.0676 | $0.0676 | $0.0676 | $0.0676 | $3.40M | $67.45M |
| Jul 5, 2025 | $0.0674 | $0.0674 | $0.0674 | $0.0674 | $6.56M | $67.38M |
| Jul 4, 2025 | $0.0731 | $0.0731 | $0.0731 | $0.0731 | $8.70M | $73.05M |
| Jul 3, 2025 | $0.0613 | $0.0613 | $0.0613 | $0.0613 | $6.84M | $61.95M |
| Jul 2, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | $4.64M | $48.46M |
| Jul 1, 2025 | $0.0556 | $0.0556 | $0.0556 | $0.0556 | $5.07M | $55.70M |
| Jun 30, 2025 | $0.0633 | $0.0633 | $0.0633 | $0.0633 | $3.22M | $63.27M |
| Jun 29, 2025 | $0.0563 | $0.0563 | $0.0563 | $0.0563 | $2.92M | $56.27M |
| Jun 28, 2025 | $0.0535 | $0.0535 | $0.0535 | $0.0535 | $5.28M | $53.64M |