GME (Ethereum)
GME
Rank #1243
$0.00005286
Updated 27 days ago
Market Cap
$21.69M
24h Volume
$280.74K
Avg Volume (90d)
$242.92K
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 |