GMEX Historical USD Price
Daily close · Dec 16, 2021 → Dec 21, 2022Daily price history
Nov 22, 2022 → Dec 21, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-21 | $0.00026045 | $0.00026046 | $0.00025784 | $0.0002589 | $43,056.52 |
| 2022-12-20 | $0.00025248 | $0.00026164 | $0.00025213 | $0.00026063 | $55,182.02 |
| 2022-12-19 | $0.00025221 | $0.00025294 | $0.00024687 | $0.00025235 | $70,731.90 |
| 2022-12-18 | $0.00024462 | $0.00025293 | $0.00024348 | $0.00025238 | $76,937.80 |
| 2022-12-17 | $0.00025873 | $0.00026025 | $0.00023254 | $0.00024471 | $73,113.21 |
| 2022-12-16 | $0.00028478 | $0.00028771 | $0.00025706 | $0.00025883 | $74,497.74 |
| 2022-12-15 | $0.00028676 | $0.00028685 | $0.00028335 | $0.00028467 | $79,012.30 |
| 2022-12-14 | $0.0002854 | $0.00028991 | $0.00028442 | $0.00028695 | $45,392.73 |
| 2022-12-13 | $0.00028852 | $0.00029068 | $0.00027773 | $0.00028524 | $92,454.78 |
| 2022-12-12 | $0.00029232 | $0.00029289 | $0.00028674 | $0.0002887 | $79,666.79 |
| 2022-12-11 | $0.00029375 | $0.00029573 | $0.00029214 | $0.00029231 | $83,643.59 |
| 2022-12-10 | $0.00029255 | $0.00029448 | $0.00029244 | $0.00029368 | $50,369.33 |
| 2022-12-09 | $0.00029504 | $0.0002955 | $0.00029205 | $0.00029255 | $90,019.62 |
| 2022-12-08 | $0.00029066 | $0.00029547 | $0.00028976 | $0.00029506 | $67,249.04 |
| 2022-12-07 | $0.00029572 | $0.00029624 | $0.00028845 | $0.00029073 | $88,772.31 |
| 2022-12-06 | $0.00029453 | $0.00029596 | $0.00029378 | $0.00029576 | $70,371.68 |
| 2022-12-05 | $0.00028865 | $0.00029446 | $0.00028437 | $0.00029446 | $82,318.39 |
| 2022-12-04 | $0.00028834 | $0.00028951 | $0.00028711 | $0.0002888 | $58,075.20 |
| 2022-12-03 | $0.0002899 | $0.00029006 | $0.00028793 | $0.00028841 | $79,906.67 |
| 2022-12-02 | $0.00028696 | $0.00028984 | $0.0002849 | $0.00028984 | $79,569.78 |
| 2022-12-01 | $0.00029224 | $0.00029234 | $0.00028587 | $0.00028686 | $10,362.37 |
| 2022-11-30 | $0.00029912 | $0.00030325 | $0.00025 | $0.00029256 | $69,177.62 |
| 2022-11-29 | $0.00030768 | $0.00031324 | $0.00029911 | $0.00029911 | $70,610.03 |
| 2022-11-28 | $0.00031645 | $0.00031696 | $0.00030669 | $0.00030768 | $72,548.27 |
| 2022-11-27 | $0.00031593 | $0.00031998 | $0.00031593 | $0.00031627 | $76,010.61 |
| 2022-11-26 | $0.00031772 | $0.00032606 | $0.00031517 | $0.00031601 | $100,706.14 |
| 2022-11-25 | $0.00032086 | $0.00032133 | $0.00031571 | $0.00031779 | $80,652.45 |
| 2022-11-24 | $0.00031966 | $0.00032228 | $0.00031765 | $0.00032093 | $78,713.21 |
| 2022-11-23 | $0.00028768 | $0.00031977 | $0.00028657 | $0.00031916 | $82,353.32 |
| 2022-11-22 | $0.00027479 | $0.00028761 | $0.00027427 | $0.00028747 | $97,071.82 |