GamerCoin Historical Data

GHX Page 10
Download
Date Close Price change Market cap Trading volume
May 26, 2025 $ 0.0385
+2.40%
$ 27.08 million $ 6.67 million
May 25, 2025 $ 0.0376
+1.03%
$ 26.45 million $ 4.27 million
May 24, 2025 $ 0.0372
+1.28%
$ 26.17 million $ 402,572
May 23, 2025 $ 0.0368
-2.58%
$ 25.84 million $ 701,320
May 22, 2025 $ 0.0377
+1.30%
$ 26.52 million $ 562,949
May 21, 2025 $ 0.0373
-0.74%
$ 26.18 million $ 662,576
May 20, 2025 $ 0.0375
-1.72%
$ 26.38 million $ 923,637
May 19, 2025 $ 0.0382
-1.03%
$ 26.84 million $ 615,398
May 18, 2025 $ 0.0386
+0.12%
$ 27.13 million $ 635,314
May 17, 2025 $ 0.0386
-1.10%
$ 24.01 million $ 636,232
May 16, 2025 $ 0.039
+0.15%
$ 24.28 million $ 1.14 million
May 15, 2025 $ 0.0389
-1.31%
$ 24.24 million $ 2.02 million
May 14, 2025 $ 0.0394
-1.86%
$ 24.57 million $ 1.02 million
May 13, 2025 $ 0.0402
+0.55%
$ 25.03 million $ 1.47 million
May 12, 2025 $ 0.04
-1.82%
$ 24.9 million $ 2.85 million
May 11, 2025 $ 0.0407
-2.37%
$ 25.36 million $ 4.73 million
May 10, 2025 $ 0.0417
+4.82%
$ 25.97 million $ 6.29 million
May 9, 2025 $ 0.0398
+3.62%
$ 24.79 million $ 2.88 million
May 8, 2025 $ 0.0384
-4.12%
$ 23.93 million $ 5.8 million
May 7, 2025 $ 0.0401
+1.93%
$ 24.96 million $ 6.83 million
May 6, 2025 $ 0.0393
-5.68%
$ 24.49 million $ 2.53 million
May 5, 2025 $ 0.0416
-7.38%
$ 25.9 million $ 6.65 million
May 4, 2025 $ 0.0449
+8.29%
$ 27.98 million $ 12.49 million
May 3, 2025 $ 0.0415
-15.49%
$ 25.84 million $ 4.26 million
May 2, 2025 $ 0.0491
-2.87%
$ 30.58 million $ 18.88 million
May 1, 2025 $ 0.0505
+30.53%
$ 31.48 million $ 39.51 million
Apr 30, 2025 $ 0.0387
+29.84%
$ 24.13 million $ 13.99 million
Apr 29, 2025 $ 0.0299
-5.39%
$ 18.62 million $ 1.54 million
Apr 28, 2025 $ 0.0316
+31.88%
$ 19.68 million $ 8.49 million
Apr 27, 2025 $ 0.024
-3.52%
$ 14.93 million $ 528,865
Apr 26, 2025 $ 0.0248
-0.36%
$ 15.47 million $ 407,642
Apr 25, 2025 $ 0.0249
+4.97%
$ 15.52 million $ 575,132
Apr 24, 2025 $ 0.0237
+0.87%
$ 14.78 million $ 493,621
Apr 23, 2025 $ 0.0235
+4.99%
$ 14.66 million $ 447,292
Apr 22, 2025 $ 0.0224
+3.27%
$ 13.98 million $ 789,965
Apr 21, 2025 $ 0.0217
+3.01%
$ 13.54 million $ 487,036
Apr 20, 2025 $ 0.0211
-1.07%
$ 13.14 million $ 395,447
Apr 19, 2025 $ 0.0213
+3.15%
$ 13.28 million $ 419,998
Apr 18, 2025 $ 0.0207
+0.99%
$ 12.88 million $ 298,839
Apr 17, 2025 $ 0.0205
+3.47%
$ 12.75 million $ 301,533
Apr 16, 2025 $ 0.0198
-2.12%
$ 12.33 million $ 536,092
Apr 15, 2025 $ 0.0202
-0.41%
$ 12.59 million $ 510,884
Apr 14, 2025 $ 0.0203
+3.98%
$ 12.64 million $ 896,582
Apr 13, 2025 $ 0.0195
-7.49%
$ 12.16 million $ 488,711
Apr 12, 2025 $ 0.0211
+4.11%
$ 13.14 million $ 533,188
Apr 11, 2025 $ 0.0203
-0.27%
$ 12.63 million $ 531,391
Apr 10, 2025 $ 0.0203
+0.48%
$ 12.66 million $ 1.22 million
Apr 9, 2025 $ 0.0202
+8.37%
$ 12.6 million $ 730,907
Apr 8, 2025 $ 0.0187
-9.09%
$ 11.63 million $ 329,894
Apr 7, 2025 $ 0.0205
+0.33%
$ 12.79 million $ 999,115