Keep Gambling(GAMBLE)Today
$0.000201
Keep Gambling Price History
(GAMBLE)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.000192 | $0.000232 | $0.000190 | $0.000217 | $7,898.197 |
2025-09-01 | $0.000185 | $0.000206 | $0.000184 | $0.000192 | $3,282.905 |
2025-08-31 | $0.000184 | $0.000189 | $0.000159 | $0.000185 | $7,368.048 |
2025-08-30 | $0.000283 | $0.000284 | $0.000170 | $0.000184 | $20,549.83 |
2025-08-29 | $0.000164 | $0.000362 | $0.000185 | $0.000283 | $83,768.05 |
2025-08-28 | $0.000156 | $0.000187 | $0.000153 | $0.000164 | $12,573.93 |
2025-08-27 | $0.000150 | $0.000186 | $0.000151 | $0.000156 | $13,220.59 |
2025-08-26 | $0.000191 | $0.000192 | $0.000144 | $0.000150 | $9,385.614 |
2025-08-25 | $0.000243 | $0.000254 | $0.000188 | $0.000191 | $7,774.211 |
2025-08-24 | $0.000234 | $0.000246 | $0.000226 | $0.000243 | $4,773.006 |
2025-08-23 | $0.000322 | $0.000346 | $0.000225 | $0.000234 | $27,878.73 |
2025-08-22 | $0.000200 | $0.000332 | $0.000182 | $0.000322 | $17,587.05 |
2025-08-21 | $0.000245 | $0.000251 | $0.000197 | $0.000199 | $7,994.959 |
2025-08-20 | $0.000248 | $0.000248 | $0.000230 | $0.000244 | $4,835.460 |
2025-08-19 | $0.000364 | $0.000346 | $0.000234 | $0.000248 | $20,188.66 |
2025-08-18 | $0.000399 | $0.000398 | $0.000303 | $0.000364 | $24,792.66 |
2025-08-17 | $0.000430 | $0.000428 | $0.000375 | $0.000399 | $12,570.61 |
2025-08-16 | $0.000537 | $0.000583 | $0.000398 | $0.000430 | $56,094.51 |
2025-08-15 | $0.000567 | $0.000769 | $0.000531 | $0.000537 | $68,197.62 |
2025-08-14 | $0.000804 | $0.000814 | $0.000519 | $0.000567 | $80,521.53 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Keep Gambling(GAMBLE)
