GME (Ethereum)
GME
Rank #1243
$0.00005286
Updated 27 days ago
Market Cap
$21.69M
24h Volume
$280.74K
Avg Volume (6m)
$267.36K
24h High/Low
$0.00005369
$0.00004931
$0.00004931
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Meme
Stock market-themed
Wall Street Bets Themed
Chains
Ethereum
0xc56c7a0eaa804f8...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00005286 | $0.00005369 | $0.00004931 | $0.00005286 | $280.74K | $21.69M |
| Dec 2, 2025 | $0.00004639 | $0.00005357 | $0.00004639 | $0.00005182 | $309.77K | $20.74M |
| Dec 1, 2025 | $0.00005511 | $0.00005511 | $0.00004528 | $0.00004657 | $358.58K | $19.58M |
| Nov 30, 2025 | $0.00005565 | $0.00005599 | $0.00005260 | $0.00005557 | $287.34K | $22.31M |
| Nov 29, 2025 | $0.00005633 | $0.00005751 | $0.00005499 | $0.00005575 | $291.87K | $23.18M |
| Nov 28, 2025 | $0.00005557 | $0.00005818 | $0.00005505 | $0.00005559 | $359.56K | $23.39M |
| Nov 27, 2025 | $0.00005610 | $0.00005667 | $0.00004935 | $0.00005549 | $382.26K | $21.85M |
| Nov 26, 2025 | $0.00005692 | $0.00005768 | $0.00005272 | $0.00005742 | $297.97K | $22.56M |
| Nov 25, 2025 | $0.00005602 | $0.00005602 | $0.00005381 | $0.00005517 | $303.39K | $22.59M |
| Nov 24, 2025 | $0.00004912 | $0.00005605 | $0.00004820 | $0.00005605 | $292.87K | $21.52M |
| Nov 23, 2025 | $0.00005121 | $0.00005140 | $0.00004824 | $0.00004846 | $326.35K | $20.27M |
| Nov 22, 2025 | $0.00005418 | $0.00005445 | $0.00005078 | $0.00005123 | $532.89K | $21.44M |
| Nov 21, 2025 | $0.00004809 | $0.00005467 | $0.00004549 | $0.00005324 | $672.30K | $19.97M |
| Nov 20, 2025 | $0.00004787 | $0.00005019 | $0.00004385 | $0.00004875 | $1.02M | $19.39M |
| Nov 19, 2025 | $0.00003160 | $0.00003835 | $0.00002940 | $0.00003835 | $313.89K | $12.83M |
| Nov 18, 2025 | $0.00003352 | $0.00003867 | $0.00003043 | $0.00003215 | $369.31K | $14.14M |
| Nov 17, 2025 | $0.00003395 | $0.00003649 | $0.00003327 | $0.00003339 | $373.09K | $14.44M |
| Nov 16, 2025 | $0.00003849 | $0.00003985 | $0.00003341 | $0.00003363 | $272.57K | $15.49M |
| Nov 15, 2025 | $0.00004089 | $0.00004178 | $0.00003934 | $0.00003953 | $246.87K | $16.72M |
| Nov 14, 2025 | $0.00004191 | $0.00004279 | $0.00004027 | $0.00004145 | $245.54K | $17.10M |
| Nov 13, 2025 | $0.00004427 | $0.00004673 | $0.00004158 | $0.00004274 | $250.78K | $18.45M |
| Nov 12, 2025 | $0.00004692 | $0.00004820 | $0.00004449 | $0.00004449 | $229.53K | $19.07M |
| Nov 11, 2025 | $0.00004760 | $0.00004993 | $0.00004626 | $0.00004760 | $240.10K | $19.53M |
| Nov 10, 2025 | $0.00004950 | $0.00004950 | $0.00004950 | $0.00004950 | $252.73K | $20.36M |
| Nov 9, 2025 | $0.00004835 | $0.00004835 | $0.00004835 | $0.00004835 | $280.93K | $19.89M |
| Nov 8, 2025 | $0.00004945 | $0.00004945 | $0.00004945 | $0.00004945 | $261.32K | $20.36M |
| Nov 7, 2025 | $0.00004750 | $0.00004750 | $0.00004750 | $0.00004750 | $298.37K | $19.53M |
| Nov 6, 2025 | $0.00005224 | $0.00005224 | $0.00005224 | $0.00005224 | $484.09K | $21.54M |
| Nov 5, 2025 | $0.00004210 | $0.00004210 | $0.00004210 | $0.00004210 | $295.30K | $17.28M |
| Nov 4, 2025 | $0.00004621 | $0.00004621 | $0.00004621 | $0.00004621 | $251.22K | $19.00M |
| Nov 3, 2025 | $0.00004885 | $0.00004885 | $0.00004885 | $0.00004885 | $127.80K | $19.98M |
| Nov 2, 2025 | $0.00004437 | $0.00004437 | $0.00004437 | $0.00004437 | $97.76K | $18.39M |
| Nov 1, 2025 | $0.00004538 | $0.00004538 | $0.00004538 | $0.00004538 | $153.72K | $18.66M |
| Oct 31, 2025 | $0.00004951 | $0.00004951 | $0.00004951 | $0.00004951 | $184.08K | $20.34M |
| Oct 30, 2025 | $0.00004958 | $0.00004958 | $0.00004958 | $0.00004958 | $95.60K | $20.39M |
| Oct 29, 2025 | $0.00005057 | $0.00005057 | $0.00005057 | $0.00005057 | $159.42K | $20.79M |
| Oct 28, 2025 | $0.00005319 | $0.00005319 | $0.00005319 | $0.00005319 | $242.83K | $21.87M |
| Oct 27, 2025 | $0.00004749 | $0.00004749 | $0.00004749 | $0.00004749 | $96.62K | $19.54M |
| Oct 26, 2025 | $0.00004545 | $0.00004545 | $0.00004545 | $0.00004545 | $113.76K | $18.72M |
| Oct 25, 2025 | $0.00004808 | $0.00004808 | $0.00004808 | $0.00004808 | $98.36K | $19.77M |
| Oct 24, 2025 | $0.00004376 | $0.00004376 | $0.00004376 | $0.00004376 | $157.06K | $17.99M |
| Oct 23, 2025 | $0.00004275 | $0.00004275 | $0.00004275 | $0.00004275 | $103.68K | $17.61M |
| Oct 22, 2025 | $0.00004632 | $0.00004632 | $0.00004632 | $0.00004632 | $128.88K | $18.95M |
| Oct 21, 2025 | $0.00004846 | $0.00004846 | $0.00004846 | $0.00004846 | $151.38K | $19.93M |
| Oct 20, 2025 | $0.00004556 | $0.00004556 | $0.00004556 | $0.00004556 | $128.53K | $18.74M |
| Oct 19, 2025 | $0.00004882 | $0.00004882 | $0.00004882 | $0.00004882 | $100.18K | $20.08M |
| Oct 18, 2025 | $0.00004754 | $0.00004754 | $0.00004754 | $0.00004754 | $179.00K | $19.56M |
| Oct 17, 2025 | $0.00004740 | $0.00004740 | $0.00004740 | $0.00004740 | $127.04K | $19.42M |
| Oct 16, 2025 | $0.00004835 | $0.00004835 | $0.00004835 | $0.00004835 | $81.30K | $19.88M |
| Oct 15, 2025 | $0.00005113 | $0.00005113 | $0.00005113 | $0.00005113 | $115.34K | $21.05M |
| Oct 14, 2025 | $0.00005313 | $0.00005313 | $0.00005313 | $0.00005313 | $122.36K | $21.84M |
| Oct 13, 2025 | $0.00005649 | $0.00005649 | $0.00005649 | $0.00005649 | $195.75K | $23.23M |
| Oct 12, 2025 | $0.00004572 | $0.00004572 | $0.00004572 | $0.00004572 | $230.15K | $18.80M |
| Oct 11, 2025 | $0.00004991 | $0.00004991 | $0.00004991 | $0.00004991 | $243.94K | $20.53M |
| Oct 10, 2025 | $0.00005717 | $0.00005717 | $0.00005717 | $0.00005717 | $202.15K | $23.52M |
| Oct 9, 2025 | $0.00006525 | $0.00006525 | $0.00006525 | $0.00006525 | $158.25K | $26.84M |
| Oct 8, 2025 | $0.00006528 | $0.00006528 | $0.00006528 | $0.00006528 | $156.45K | $26.98M |
| Oct 7, 2025 | $0.00006612 | $0.00006612 | $0.00006612 | $0.00006612 | $157.98K | $27.21M |
| Oct 6, 2025 | $0.00006342 | $0.00006342 | $0.00006342 | $0.00006342 | $102.69K | $26.08M |
| Oct 5, 2025 | $0.00006364 | $0.00006364 | $0.00006364 | $0.00006364 | $115.01K | $26.18M |
| Oct 4, 2025 | $0.00006732 | $0.00006732 | $0.00006732 | $0.00006732 | $200.44K | $27.70M |
| Oct 3, 2025 | $0.00006763 | $0.00006763 | $0.00006763 | $0.00006763 | $356.10K | $27.80M |
| Oct 2, 2025 | $0.00006183 | $0.00006183 | $0.00006183 | $0.00006183 | $158.90K | $25.43M |
| Oct 1, 2025 | $0.00005961 | $0.00005961 | $0.00005961 | $0.00005961 | $124.32K | $24.53M |
| Sep 30, 2025 | $0.00006444 | $0.00006444 | $0.00006444 | $0.00006444 | $255.57K | $26.50M |
| Sep 29, 2025 | $0.00006420 | $0.00006420 | $0.00006420 | $0.00006420 | $170.85K | $26.41M |
| Sep 28, 2025 | $0.00006422 | $0.00006422 | $0.00006422 | $0.00006422 | $191.41K | $26.42M |
| Sep 27, 2025 | $0.00006440 | $0.00006440 | $0.00006440 | $0.00006440 | $345.44K | $26.49M |
| Sep 26, 2025 | $0.00006147 | $0.00006147 | $0.00006147 | $0.00006147 | $188.36K | $25.28M |
| Sep 25, 2025 | $0.00006826 | $0.00006826 | $0.00006826 | $0.00006826 | $441.77K | $28.08M |
| Sep 24, 2025 | $0.00005846 | $0.00005846 | $0.00005846 | $0.00005846 | $134.40K | $24.06M |
| Sep 23, 2025 | $0.00006334 | $0.00006334 | $0.00006334 | $0.00006334 | $174.56K | $26.06M |
| Sep 22, 2025 | $0.00006270 | $0.00006270 | $0.00006270 | $0.00006270 | $126.43K | $25.80M |
| Sep 21, 2025 | $0.00006552 | $0.00006552 | $0.00006552 | $0.00006552 | $236.25K | $26.95M |
| Sep 20, 2025 | $0.00007488 | $0.00007488 | $0.00007488 | $0.00007488 | $147.05K | $30.78M |
| Sep 19, 2025 | $0.00007794 | $0.00007794 | $0.00007794 | $0.00007794 | $190.02K | $32.05M |
| Sep 18, 2025 | $0.00008147 | $0.00008147 | $0.00008147 | $0.00008147 | $423.76K | $33.51M |
| Sep 17, 2025 | $0.00006936 | $0.00006936 | $0.00006936 | $0.00006936 | $176.63K | $28.56M |
| Sep 16, 2025 | $0.00006827 | $0.00006827 | $0.00006827 | $0.00006827 | $125.29K | $28.07M |
| Sep 15, 2025 | $0.00006972 | $0.00006972 | $0.00006972 | $0.00006972 | $185.87K | $28.67M |
| Sep 14, 2025 | $0.00006735 | $0.00006735 | $0.00006735 | $0.00006735 | $147.05K | $27.79M |
| Sep 13, 2025 | $0.00007343 | $0.00007343 | $0.00007343 | $0.00007343 | $168.37K | $30.13M |
| Sep 12, 2025 | $0.00006636 | $0.00006636 | $0.00006636 | $0.00006636 | $260.22K | $27.29M |
| Sep 11, 2025 | $0.00007256 | $0.00007256 | $0.00007256 | $0.00007256 | $297.53K | $30.60M |
| Sep 10, 2025 | $0.00007270 | $0.00007270 | $0.00007270 | $0.00007270 | $127.72K | $30.12M |
| Sep 9, 2025 | $0.00007580 | $0.00007580 | $0.00007580 | $0.00007580 | $369.23K | $31.18M |
| Sep 8, 2025 | $0.00007028 | $0.00007028 | $0.00007028 | $0.00007028 | $198.77K | $28.94M |
| Sep 7, 2025 | $0.00007435 | $0.00007435 | $0.00007435 | $0.00007435 | $136.97K | $30.59M |
| Sep 6, 2025 | $0.00006939 | $0.00006939 | $0.00006939 | $0.00006939 | $207.50K | $28.55M |
| Sep 5, 2025 | $0.00007009 | $0.00007009 | $0.00007009 | $0.00007009 | $272.26K | $28.87M |
| Sep 4, 2025 | $0.00006928 | $0.00006928 | $0.00006928 | $0.00006928 | $286.73K | $28.50M |
| Sep 3, 2025 | $0.00006194 | $0.00006194 | $0.00006194 | $0.00006194 | $241.71K | $25.45M |
| Sep 2, 2025 | $0.00005717 | $0.00005717 | $0.00005717 | $0.00005717 | $160.46K | $23.51M |
| Sep 1, 2025 | $0.00006410 | $0.00006410 | $0.00006410 | $0.00006410 | $115.56K | $26.41M |
| Aug 31, 2025 | $0.00006277 | $0.00006277 | $0.00006277 | $0.00006277 | $147.21K | $25.82M |
| Aug 30, 2025 | $0.00006122 | $0.00006122 | $0.00006122 | $0.00006122 | $197.52K | $25.18M |
| Aug 29, 2025 | $0.00006177 | $0.00006177 | $0.00006177 | $0.00006177 | $311.30K | $25.42M |
| Aug 28, 2025 | $0.00006850 | $0.00006850 | $0.00006850 | $0.00006850 | $219.90K | $28.17M |
| Aug 27, 2025 | $0.00006963 | $0.00006963 | $0.00006963 | $0.00006963 | $263.44K | $28.63M |
| Aug 26, 2025 | $0.00006636 | $0.00006636 | $0.00006636 | $0.00006636 | $315.06K | $27.33M |
| Aug 25, 2025 | $0.00007672 | $0.00007672 | $0.00007672 | $0.00007672 | $439.96K | $31.55M |
| Aug 24, 2025 | $0.00007043 | $0.00007043 | $0.00007043 | $0.00007043 | $206.84K | $28.95M |
| Aug 23, 2025 | $0.00006625 | $0.00006625 | $0.00006625 | $0.00006625 | $223.55K | $27.29M |
| Aug 22, 2025 | $0.00005817 | $0.00005817 | $0.00005817 | $0.00005817 | $112.08K | $23.90M |
| Aug 21, 2025 | $0.00005987 | $0.00005987 | $0.00005987 | $0.00005987 | $398.98K | $24.64M |
| Aug 20, 2025 | $0.00005790 | $0.00005790 | $0.00005790 | $0.00005790 | $493.15K | $23.95M |
| Aug 19, 2025 | $0.00007035 | $0.00007035 | $0.00007035 | $0.00007035 | $145.10K | $29.63M |
| Aug 18, 2025 | $0.00007651 | $0.00007651 | $0.00007651 | $0.00007651 | $109.60K | $31.49M |
| Aug 17, 2025 | $0.00007289 | $0.00007289 | $0.00007289 | $0.00007289 | $145.97K | $29.96M |
| Aug 16, 2025 | $0.00007325 | $0.00007325 | $0.00007325 | $0.00007325 | $215.72K | $30.07M |
| Aug 15, 2025 | $0.00007904 | $0.00007904 | $0.00007904 | $0.00007904 | $407.77K | $32.76M |
| Aug 14, 2025 | $0.00008650 | $0.00008650 | $0.00008650 | $0.00008650 | $867.78K | $35.60M |
| Aug 13, 2025 | $0.00010137 | $0.00010137 | $0.00010137 | $0.00010137 | $346.09K | $41.65M |
| Aug 12, 2025 | $0.00009387 | $0.00009387 | $0.00009387 | $0.00009387 | $367.45K | $38.64M |
| Aug 11, 2025 | $0.00009818 | $0.00009818 | $0.00009818 | $0.00009818 | $364.74K | $40.01M |
| Aug 10, 2025 | $0.00009607 | $0.00009607 | $0.00009607 | $0.00009607 | $622.00K | $39.71M |
| Aug 9, 2025 | $0.00007638 | $0.00007638 | $0.00007638 | $0.00007638 | $295.28K | $31.36M |
| Aug 8, 2025 | $0.00008676 | $0.00008676 | $0.00008676 | $0.00008676 | $1.45M | $35.60M |
| Aug 7, 2025 | $0.00005927 | $0.00005927 | $0.00005927 | $0.00005927 | $133.56K | $24.38M |
| Aug 6, 2025 | $0.00005798 | $0.00005798 | $0.00005798 | $0.00005798 | $134.96K | $23.87M |
| Aug 5, 2025 | $0.00006196 | $0.00006196 | $0.00006196 | $0.00006196 | $141.81K | $25.48M |
| Aug 4, 2025 | $0.00006322 | $0.00006322 | $0.00006322 | $0.00006322 | $116.13K | $26.00M |
| Aug 3, 2025 | $0.00006082 | $0.00006082 | $0.00006082 | $0.00006082 | $107.99K | $25.05M |
| Aug 2, 2025 | $0.00005993 | $0.00005993 | $0.00005993 | $0.00005993 | $178.05K | $24.63M |
| Aug 1, 2025 | $0.00005994 | $0.00005994 | $0.00005994 | $0.00005994 | $170.59K | $24.64M |
| Jul 31, 2025 | $0.00006245 | $0.00006245 | $0.00006245 | $0.00006245 | $308.62K | $25.65M |
| Jul 30, 2025 | $0.00006798 | $0.00006798 | $0.00006798 | $0.00006798 | $240.51K | $28.11M |
| Jul 29, 2025 | $0.00007256 | $0.00007256 | $0.00007256 | $0.00007256 | $248.11K | $29.87M |
| Jul 28, 2025 | $0.00008458 | $0.00008458 | $0.00008458 | $0.00008458 | $281.20K | $34.92M |
| Jul 27, 2025 | $0.00007418 | $0.00007418 | $0.00007418 | $0.00007418 | $200.42K | $30.51M |
| Jul 26, 2025 | $0.00006961 | $0.00006961 | $0.00006961 | $0.00006961 | $184.31K | $28.63M |
| Jul 25, 2025 | $0.00007299 | $0.00007299 | $0.00007299 | $0.00007299 | $680.76K | $30.01M |
| Jul 24, 2025 | $0.00006749 | $0.00006749 | $0.00006749 | $0.00006749 | $459.23K | $27.85M |
| Jul 23, 2025 | $0.00006094 | $0.00006094 | $0.00006094 | $0.00006094 | $290.73K | $24.41M |
| Jul 22, 2025 | $0.00006222 | $0.00006222 | $0.00006222 | $0.00006222 | $390.72K | $25.58M |
| Jul 21, 2025 | $0.00005997 | $0.00005997 | $0.00005997 | $0.00005997 | $300.58K | $24.67M |
| Jul 20, 2025 | $0.00005778 | $0.00005778 | $0.00005778 | $0.00005778 | $148.24K | $23.83M |
| Jul 19, 2025 | $0.00006027 | $0.00006027 | $0.00006027 | $0.00006027 | $291.47K | $24.78M |
| Jul 18, 2025 | $0.00006694 | $0.00006694 | $0.00006694 | $0.00006694 | $411.41K | $27.55M |
| Jul 17, 2025 | $0.00006203 | $0.00006203 | $0.00006203 | $0.00006203 | $499.51K | $25.50M |
| Jul 16, 2025 | $0.00006155 | $0.00006155 | $0.00006155 | $0.00006155 | $338.02K | $25.32M |
| Jul 15, 2025 | $0.00005851 | $0.00005851 | $0.00005851 | $0.00005851 | $311.80K | $24.07M |
| Jul 14, 2025 | $0.00006078 | $0.00006078 | $0.00006078 | $0.00006078 | $247.68K | $24.97M |
| Jul 13, 2025 | $0.00005917 | $0.00005917 | $0.00005917 | $0.00005917 | $282.33K | $24.25M |
| Jul 12, 2025 | $0.00006110 | $0.00006110 | $0.00006110 | $0.00006110 | $563.07K | $25.11M |
| Jul 11, 2025 | $0.00006058 | $0.00006058 | $0.00006058 | $0.00006058 | $741.29K | $24.91M |
| Jul 10, 2025 | $0.00004761 | $0.00004761 | $0.00004761 | $0.00004761 | $300.99K | $19.58M |
| Jul 9, 2025 | $0.00004421 | $0.00004421 | $0.00004421 | $0.00004421 | $203.12K | $18.19M |
| Jul 8, 2025 | $0.00004314 | $0.00004314 | $0.00004314 | $0.00004314 | $273.04K | $17.74M |
| Jul 7, 2025 | $0.00004279 | $0.00004279 | $0.00004279 | $0.00004279 | $267.29K | $17.59M |
| Jul 6, 2025 | $0.00004276 | $0.00004276 | $0.00004276 | $0.00004276 | $277.27K | $17.58M |
| Jul 5, 2025 | $0.00004625 | $0.00004625 | $0.00004625 | $0.00004625 | $199.66K | $19.02M |
| Jul 4, 2025 | $0.00004952 | $0.00004952 | $0.00004952 | $0.00004952 | $213.02K | $20.36M |
| Jul 3, 2025 | $0.00004975 | $0.00004975 | $0.00004975 | $0.00004975 | $318.77K | $20.56M |
| Jul 2, 2025 | $0.00004674 | $0.00004674 | $0.00004674 | $0.00004674 | $154.23K | $19.18M |
| Jul 1, 2025 | $0.00004963 | $0.00004963 | $0.00004963 | $0.00004963 | $240.03K | $20.39M |
| Jun 30, 2025 | $0.00005184 | $0.00005184 | $0.00005184 | $0.00005184 | $410.60K | $21.32M |