GameFi.org
GAFI
Rank #1995
$0.5017
Updated 29 days ago
Market Cap
$5.28M
24h Volume
$69.10K
Avg Volume (6m)
$274.97K
24h High/Low
$0.5029
$0.4706
$0.4706
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
DWF Labs Portfolio
Animoca Brands Portfolio
Launchpad
NFT
Gaming (GameFi)
Play To Earn
Chains
Binance Smart Chain
0x89af13a10b32f1b...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | $0.4747 | $0.5029 | $0.4706 | $0.5017 | $69.10K | $5.28M |
| Dec 1, 2025 | $0.5368 | $0.5368 | $0.4700 | $0.4730 | $82.57K | $5.38M |
| Nov 30, 2025 | $0.5000 | $0.5462 | $0.4965 | $0.5397 | $72.50K | $5.70M |
| Nov 29, 2025 | $0.5188 | $0.5188 | $0.5015 | $0.5015 | $73.83K | $5.60M |
| Nov 28, 2025 | $0.5256 | $0.5264 | $0.5126 | $0.5169 | $70.55K | $5.69M |
| Nov 27, 2025 | $0.5125 | $0.5251 | $0.5121 | $0.5249 | $72.00K | $5.68M |
| Nov 26, 2025 | $0.5055 | $0.5128 | $0.4921 | $0.5110 | $66.49K | $5.49M |
| Nov 25, 2025 | $0.4952 | $0.5044 | $0.4891 | $0.5031 | $69.42K | $5.42M |
| Nov 24, 2025 | $0.4901 | $0.5008 | $0.4806 | $0.4951 | $519.33K | $5.35M |
| Nov 23, 2025 | $0.5168 | $0.5190 | $0.4901 | $0.4962 | $730.56K | $5.51M |
| Nov 22, 2025 | $0.5274 | $0.5300 | $0.5030 | $0.5140 | $772.99K | $5.68M |
| Nov 21, 2025 | $0.5617 | $0.5621 | $0.5176 | $0.5309 | $368.07K | $5.87M |
| Nov 20, 2025 | $0.5833 | $0.5976 | $0.5611 | $0.5661 | $59.58K | $6.38M |
| Nov 19, 2025 | $0.6078 | $0.6079 | $0.5725 | $0.5862 | $56.86K | $6.54M |
| Nov 18, 2025 | $0.5821 | $0.6079 | $0.5821 | $0.6077 | $58.43K | $6.52M |
| Nov 17, 2025 | $0.5890 | $0.5955 | $0.5787 | $0.5804 | $54.58K | $6.44M |
| Nov 16, 2025 | $0.5943 | $0.6027 | $0.5856 | $0.5887 | $54.67K | $6.51M |
| Nov 15, 2025 | $0.5778 | $0.5962 | $0.5778 | $0.5943 | $62.57K | $6.44M |
| Nov 14, 2025 | $0.5809 | $0.5819 | $0.5650 | $0.5816 | $65.40K | $6.31M |
| Nov 13, 2025 | $0.6116 | $0.6185 | $0.5746 | $0.5765 | $55.33K | $6.63M |
| Nov 12, 2025 | $0.6156 | $0.6237 | $0.6015 | $0.6113 | $53.21K | $6.72M |
| Nov 11, 2025 | $0.6258 | $0.6482 | $0.6234 | $0.6258 | $53.74K | $6.85M |
| Nov 10, 2025 | $0.6511 | $0.6511 | $0.6511 | $0.6511 | $77.10K | $7.13M |
| Nov 9, 2025 | $0.6390 | $0.6390 | $0.6390 | $0.6390 | $68.39K | $6.96M |
| Nov 8, 2025 | $0.6422 | $0.6422 | $0.6422 | $0.6422 | $77.30K | $7.03M |
| Nov 7, 2025 | $0.6011 | $0.6011 | $0.6011 | $0.6011 | $57.65K | $6.58M |
| Nov 6, 2025 | $0.6099 | $0.6099 | $0.6099 | $0.6099 | $77.88K | $6.67M |
| Nov 5, 2025 | $0.5836 | $0.5836 | $0.5836 | $0.5836 | $86.49K | $6.38M |
| Nov 4, 2025 | $0.6403 | $0.6403 | $0.6403 | $0.6403 | $68.45K | $7.01M |
| Nov 3, 2025 | $0.7171 | $0.7171 | $0.7171 | $0.7171 | $62.84K | $7.85M |
| Nov 2, 2025 | $0.7179 | $0.7179 | $0.7179 | $0.7179 | $61.97K | $7.86M |
| Nov 1, 2025 | $0.7126 | $0.7126 | $0.7126 | $0.7126 | $42.22K | $7.79M |
| Oct 31, 2025 | $0.7183 | $0.7183 | $0.7183 | $0.7183 | $54.08K | $7.86M |
| Oct 30, 2025 | $0.7393 | $0.7393 | $0.7393 | $0.7393 | $61.63K | $8.09M |
| Oct 29, 2025 | $0.7325 | $0.7325 | $0.7325 | $0.7325 | $55.46K | $8.02M |
| Oct 28, 2025 | $0.7635 | $0.7635 | $0.7635 | $0.7635 | $86.88K | $8.35M |
| Oct 27, 2025 | $0.7730 | $0.7730 | $0.7730 | $0.7730 | $70.63K | $8.47M |
| Oct 26, 2025 | $0.7670 | $0.7670 | $0.7670 | $0.7670 | $73.43K | $8.39M |
| Oct 25, 2025 | $0.7739 | $0.7739 | $0.7739 | $0.7739 | $75.86K | $8.47M |
| Oct 24, 2025 | $0.7899 | $0.7899 | $0.7899 | $0.7899 | $89.20K | $8.63M |
| Oct 23, 2025 | $0.7534 | $0.7534 | $0.7534 | $0.7534 | $79.11K | $8.25M |
| Oct 22, 2025 | $0.7730 | $0.7730 | $0.7730 | $0.7730 | $83.60K | $8.46M |
| Oct 21, 2025 | $0.8128 | $0.8128 | $0.8128 | $0.8128 | $96.22K | $8.90M |
| Oct 20, 2025 | $0.8313 | $0.8313 | $0.8313 | $0.8313 | $64.29K | $9.10M |
| Oct 19, 2025 | $0.8377 | $0.8377 | $0.8377 | $0.8377 | $67.15K | $9.17M |
| Oct 18, 2025 | $0.8770 | $0.8770 | $0.8770 | $0.8770 | $70.65K | $9.60M |
| Oct 17, 2025 | $0.9253 | $0.9253 | $0.9253 | $0.9253 | $66.21K | $10.12M |
| Oct 16, 2025 | $0.9039 | $0.9039 | $0.9039 | $0.9039 | $214.78K | $9.89M |
| Oct 15, 2025 | $0.9314 | $0.9314 | $0.9314 | $0.9314 | $351.15K | $10.26M |
| Oct 14, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $94.62K | $11.06M |
| Oct 13, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $476.71K | $11.69M |
| Oct 12, 2025 | $0.9580 | $0.9580 | $0.9580 | $0.9580 | $635.02K | $10.48M |
| Oct 11, 2025 | $0.9120 | $0.9120 | $0.9120 | $0.9120 | $716.75K | $10.09M |
| Oct 10, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $589.88K | $12.19M |
| Oct 9, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $568.20K | $12.92M |
| Oct 8, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $567.05K | $13.11M |
| Oct 7, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $570.66K | $12.93M |
| Oct 6, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $606.05K | $12.95M |
| Oct 5, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $541.54K | $13.21M |
| Oct 4, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $641.73K | $14.15M |
| Oct 3, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $583.22K | $13.30M |
| Oct 2, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $529.84K | $12.27M |
| Oct 1, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $501.35K | $12.32M |
| Sep 30, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $582.02K | $12.93M |
| Sep 29, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $322.99K | $12.00M |
| Sep 28, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $309.87K | $11.88M |
| Sep 27, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $296.69K | $11.73M |
| Sep 26, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $354.04K | $11.48M |
| Sep 25, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $52.80K | $12.90M |
| Sep 24, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $329.97K | $13.00M |
| Sep 23, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $309.68K | $13.48M |
| Sep 22, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $320.98K | $14.01M |
| Sep 21, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $348.18K | $14.44M |
| Sep 20, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $318.65K | $14.05M |
| Sep 19, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $323.10K | $14.27M |
| Sep 18, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $307.39K | $14.56M |
| Sep 17, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $313.79K | $14.41M |
| Sep 16, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $328.56K | $13.87M |
| Sep 15, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $341.33K | $14.12M |
| Sep 14, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $354.98K | $14.25M |
| Sep 13, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $343.79K | $14.14M |
| Sep 12, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $338.50K | $13.50M |
| Sep 11, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $342.17K | $13.77M |
| Sep 10, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $341.18K | $13.86M |
| Sep 9, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $311.42K | $13.89M |
| Sep 8, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $293.37K | $13.48M |
| Sep 7, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $286.27K | $13.18M |
| Sep 6, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $320.20K | $13.10M |
| Sep 5, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $163.93K | $13.27M |
| Sep 4, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $293.42K | $13.49M |
| Sep 3, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $221.53K | $13.29M |
| Sep 2, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $274.40K | $13.10M |
| Sep 1, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $339.82K | $13.26M |
| Aug 31, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $358.78K | $13.49M |
| Aug 30, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $379.97K | $13.86M |
| Aug 29, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $290.84K | $14.32M |
| Aug 28, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $70.12K | $14.14M |
| Aug 27, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $57.79K | $14.23M |
| Aug 26, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $60.43K | $14.42M |
| Aug 25, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $73.88K | $14.71M |
| Aug 24, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $90.46K | $14.83M |
| Aug 23, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $71.05K | $15.47M |
| Aug 22, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $63.30K | $13.90M |
| Aug 21, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $59.58K | $14.81M |
| Aug 20, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $183.51K | $14.44M |
| Aug 19, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $283.36K | $14.99M |
| Aug 18, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $346.73K | $15.09M |
| Aug 17, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $312.82K | $15.04M |
| Aug 16, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $310.47K | $14.86M |
| Aug 15, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $310.37K | $14.96M |
| Aug 14, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $313.27K | $15.24M |
| Aug 13, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $294.46K | $14.48M |
| Aug 12, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $291.60K | $13.58M |
| Aug 11, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $269.02K | $13.70M |
| Aug 10, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $312.90K | $13.74M |
| Aug 9, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $277.02K | $13.63M |
| Aug 8, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $322.89K | $13.40M |
| Aug 7, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $357.51K | $13.04M |
| Aug 6, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $329.93K | $12.73M |
| Aug 5, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $331.46K | $12.98M |
| Aug 4, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $384.68K | $12.59M |
| Aug 3, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $354.03K | $12.17M |
| Aug 2, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $403.60K | $12.41M |
| Aug 1, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $356.46K | $13.83M |
| Jul 31, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $455.90K | $14.21M |
| Jul 30, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $362.69K | $14.49M |
| Jul 29, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $397.07K | $15.06M |
| Jul 28, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $390.97K | $15.89M |
| Jul 27, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $470.70K | $15.18M |
| Jul 26, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $394.55K | $14.57M |
| Jul 25, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $414.16K | $14.29M |
| Jul 24, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $410.90K | $14.40M |
| Jul 23, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $403.03K | $14.98M |
| Jul 22, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $436.86K | $15.48M |
| Jul 21, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $408.36K | $15.42M |
| Jul 20, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $422.17K | $14.79M |
| Jul 19, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $418.50K | $14.79M |
| Jul 18, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $391.32K | $14.16M |
| Jul 17, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $335.69K | $13.71M |
| Jul 16, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $331.05K | $13.36M |
| Jul 15, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $263.14K | $13.41M |
| Jul 14, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $231.60K | $13.90M |
| Jul 13, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $236.20K | $13.47M |
| Jul 12, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $334.14K | $13.52M |
| Jul 11, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $553.10K | $12.16M |
| Jul 10, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $371.92K | $11.83M |
| Jul 9, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $338.89K | $11.65M |
| Jul 8, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $342.96K | $11.78M |
| Jul 7, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $371.39K | $11.94M |
| Jul 6, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $493.42K | $11.95M |
| Jul 5, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $529.16K | $12.25M |
| Jul 4, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $428.93K | $12.15M |
| Jul 3, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $364.27K | $12.42M |
| Jul 2, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $290.17K | $12.31M |
| Jul 1, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $215.13K | $12.84M |