UK markets close in 6 hours 31 minutes

GAM3S.GG USD (G3-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.139917-0.000510 (-0.36%)
As of 08:53AM UTC. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20240.1395470.1402640.1389100.1399170.13991749,211
02 Jun 20240.1406780.1410120.1391880.1395470.13954741,507
01 Jun 20240.1413580.1419110.1406720.1406740.14067431,834
31 May 20240.1447740.1452770.1411970.1413580.14135879,491
30 May 20240.1482770.1486860.1448470.1449340.14493461,675
29 May 20240.1499050.1506720.1480420.1482190.14821953,835
28 May 20240.1492160.1503620.1485010.1499050.14990593,505
27 May 20240.1475660.1501600.1473990.1492010.14920189,633
26 May 20240.1447860.1477930.1442710.1475660.14756652,839
25 May 20240.1417540.1447980.1415400.1447860.14478691,887
24 May 20240.1400430.1417540.1386070.1417530.141753102,312
23 May 20240.1409700.1429000.1391620.1398410.139841185,016
22 May 20240.1459020.1459090.1406460.1409690.140969175,706
21 May 20240.1459410.1482050.1448080.1459020.145902193,393
20 May 20240.1407740.1461350.1373140.1459020.145902265,700
19 May 20240.1456470.1459690.1396420.1407740.140774127,100
18 May 20240.1499560.1505160.1452120.1456470.145647121,217
17 May 20240.1547750.1550290.1492610.1499560.149956247,618
16 May 20240.1616330.1616810.1546940.1547750.154775108,420
15 May 20240.1608230.1626370.1601370.1616020.16160276,922
14 May 20240.1656410.1657190.1600980.1608230.160823135,912
13 May 20240.1648420.1664910.1636360.1656420.16564298,726
12 May 20240.1711340.1723880.1645830.1648540.164854162,382
11 May 20240.1716680.1732940.1711090.1711350.17113590,995
10 May 20240.1757550.1770490.1708790.1716750.171675168,993
09 May 20240.1778710.1787890.1741680.1757500.175750144,466
08 May 20240.1772960.1807240.1760650.1778710.177871179,190
07 May 20240.1783390.1806790.1745810.1771690.177169367,260
06 May 20240.1759420.1807270.1759060.1782700.178270117,266
05 May 20240.1705800.1759510.1694990.1759420.175942199,265
04 May 20240.1707340.1727050.1695750.1705680.170568128,934
03 May 20240.1643110.1708110.1623610.1707340.170734209,085
02 May 20240.1684200.1684950.1625700.1647380.164738234,350
01 May 20240.1666730.1684270.1610060.1684200.168420208,654
30 Apr 20240.1706180.1712800.1633650.1666730.166673181,889
29 Apr 20240.1802220.1804580.1692110.1706150.170615162,145
28 Apr 20240.1786310.1813670.1775030.1802110.180211129,062
27 Apr 20240.1748300.1786820.1735350.1786310.178631190,656
26 Apr 20240.1763560.1763710.1733560.1748320.174832108,777
25 Apr 20240.1893600.1903270.1755240.1763560.1763568,667,572
24 Apr 20240.1951960.1993870.1889170.1893600.1893609,050,260
23 Apr 20240.2008250.2036430.1961120.1964270.1964272,856,394
22 Apr 20240.2165360.2168380.2004180.2008250.2008251,344,061
21 Apr 20240.2178510.2211910.2157330.2165370.2165371,256,742
20 Apr 20240.2110950.2183370.2022790.2183370.2183371,368,953
19 Apr 20240.2078820.2169290.1982810.2110940.2110941,697,482
18 Apr 20240.2119730.2132340.2001670.2078820.2078823,278,068
17 Apr 20240.2427590.2443180.1984570.2119700.2119704,906,850
16 Apr 20240.2460770.2518400.2310860.2408930.2408934,428,164
15 Apr 20240.2178380.2611420.2133000.2463580.2463583,384,409
14 Apr 20240.1699820.2256090.1689540.2189650.2189655,644,601
13 Apr 20240.1354910.1822110.1354640.1696760.1696764,546,538
12 Apr 20240.1477950.1512180.1259880.1354910.1354912,857,265
11 Apr 20240.1846880.1846880.1477810.1477950.1477953,887,844
10 Apr 20240.1929100.2223090.1777860.1846880.1846888,383,594
09 Apr 20240.1985820.2259480.1781220.1929070.19290719,469,767
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.