TGAME Historical USD Price
Daily close · Sep 22, 2018 → Sep 23, 2019Daily price history
Aug 25, 2019 → Sep 23, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-09-23 | $0.00463076 | $0.00470616 | $0.004135 | $0.0044215 | $40,052.92 |
| 2019-09-22 | $0.00483785 | $0.00489242 | $0.0042312 | $0.00471145 | $43,775.06 |
| 2019-09-21 | $0.00492215 | $0.00503253 | $0.00480949 | $0.00483513 | $43,712.98 |
| 2019-09-20 | $0.00494901 | $0.00499425 | $0.0048073 | $0.00493418 | $46,262.50 |
| 2019-09-19 | $0.00475906 | $0.0050225 | $0.00430048 | $0.00500931 | $45,682.00 |
| 2019-09-18 | $0.00442591 | $0.00491146 | $0.00441228 | $0.0047943 | $43,802.06 |
| 2019-09-17 | $0.00442499 | $0.00482142 | $0.00437173 | $0.00444381 | $39,871.16 |
| 2019-09-16 | $0.00419096 | $0.00452101 | $0.0040968 | $0.00442134 | $38,374.50 |
| 2019-09-15 | $0.00425183 | $0.00441288 | $0.00403509 | $0.00417968 | $37,397.54 |
| 2019-09-14 | $0.00415728 | $0.00437048 | $0.00400061 | $0.00425824 | $38,270.63 |
| 2019-09-13 | $0.00455572 | $0.00475055 | $0.00390712 | $0.00414831 | $36,939.92 |
| 2019-09-12 | $0.00442024 | $0.00478407 | $0.00428615 | $0.00455604 | $41,095.84 |
| 2019-09-11 | $0.00439101 | $0.00477984 | $0.00433952 | $0.00443804 | $40,286.95 |
| 2019-09-10 | $0.0044527 | $0.00481954 | $0.00429784 | $0.00440029 | $49,785.01 |
| 2019-09-09 | $0.00449104 | $0.00468748 | $0.00434048 | $0.00437847 | $49,503.12 |
| 2019-09-08 | $0.00410707 | $0.00566483 | $0.00410426 | $0.00450077 | $48,189.61 |
| 2019-09-07 | $0.0038175 | $0.0044688 | $0.00377224 | $0.00411655 | $46,674.77 |
| 2019-09-06 | $0.00383953 | $0.00406304 | $0.00369689 | $0.00392593 | $44,509.97 |
| 2019-09-05 | $0.00397394 | $0.00404568 | $0.00344084 | $0.00384068 | $42,634.68 |
| 2019-09-04 | $0.00411799 | $0.00419256 | $0.00366748 | $0.00396488 | $38,651.98 |
| 2019-09-03 | $0.00398388 | $0.00422924 | $0.00360619 | $0.00413173 | $46,160.92 |
| 2019-09-02 | $0.0036383 | $0.00409331 | $0.00343834 | $0.00399226 | $45,082.65 |
| 2019-09-01 | $0.0034881 | $0.00367115 | $0.0034544 | $0.00363505 | $46,968.71 |
| 2019-08-31 | $0.00391475 | $0.00393057 | $0.00340618 | $0.00352475 | $45,128.79 |
| 2019-08-30 | $0.00397282 | $0.00404853 | $0.0038367 | $0.00388756 | $43,506.39 |
| 2019-08-29 | $0.00399455 | $0.00410518 | $0.00379483 | $0.00399259 | $40,748.93 |
| 2019-08-28 | $0.00427815 | $0.00448575 | $0.00395243 | $0.00400394 | $40,428.67 |
| 2019-08-27 | $0.0043292 | $0.00453878 | $0.00417148 | $0.00424934 | $38,737.20 |
| 2019-08-26 | $0.00450622 | $0.00468914 | $0.00421977 | $0.00430082 | $38,945.62 |
| 2019-08-25 | $0.00457295 | $0.00494045 | $0.00442452 | $0.00454301 | $40,677.92 |