GamerCoin Historical Data

GHX Page 10
Download
Date Close Price change Market cap Trading volume
Mar 18, 2025 $ 0.0252
-0.95%
$ 15.72 million $ 823,250
Mar 17, 2025 $ 0.0255
+2.73%
$ 15.87 million $ 412,059
Mar 16, 2025 $ 0.0248
-1.93%
$ 15.44 million $ 583,825
Mar 15, 2025 $ 0.0253
+1.70%
$ 15.76 million $ 229,485
Mar 14, 2025 $ 0.0256
+2.66%
$ 15.96 million $ 376,534
Mar 13, 2025 $ 0.025
+0.64%
$ 15.55 million $ 1.04 million
Mar 12, 2025 $ 0.0248
+2.51%
$ 15.42 million $ 661,865
Mar 11, 2025 $ 0.024
+2.48%
$ 14.96 million $ 909,535
Mar 10, 2025 $ 0.0235
-15.64%
$ 14.65 million $ 1.56 million
Mar 9, 2025 $ 0.0279
-8.11%
$ 17.39 million $ 862,111
Mar 8, 2025 $ 0.0304
-2.75%
$ 18.93 million $ 823,787
Mar 7, 2025 $ 0.0312
-4.60%
$ 19.46 million $ 1.95 million
Mar 6, 2025 $ 0.0328
-0.28%
$ 20.41 million $ 3.13 million
Mar 5, 2025 $ 0.0329
+11.63%
$ 20.47 million $ 5.87 million
Mar 4, 2025 $ 0.0294
-3.56%
$ 18.34 million $ 2.79 million
Mar 3, 2025 $ 0.0305
-13.99%
$ 19.01 million $ 1.41 million
Mar 2, 2025 $ 0.0355
-13.40%
$ 22.11 million $ 8.19 million
Mar 1, 2025 $ 0.041
+34.95%
$ 25.53 million $ 9.78 million
Feb 28, 2025 $ 0.0304
-4.14%
$ 18.92 million $ 683,070
Feb 27, 2025 $ 0.0317
+2.24%
$ 19.73 million $ 536,198
Feb 26, 2025 $ 0.031
-5.08%
$ 19.29 million $ 419,083
Feb 25, 2025 $ 0.0326
+4.61%
$ 20.33 million $ 1.55 million
Feb 24, 2025 $ 0.0312
-16.88%
$ 19.43 million $ 1.02 million
Feb 23, 2025 $ 0.0375
+3.10%
$ 23.35 million $ 825,449
Feb 22, 2025 $ 0.0364
+1.85%
$ 22.65 million $ 331,234
Feb 21, 2025 $ 0.0357
-3.08%
$ 22.24 million $ 502,780
Feb 20, 2025 $ 0.0368
+0.18%
$ 22.95 million $ 238,285
Feb 19, 2025 $ 0.0368
-3.47%
$ 22.91 million $ 274,763
Feb 18, 2025 $ 0.038
+0.86%
$ 23.69 million $ 240,636
Feb 17, 2025 $ 0.0377
-1.07%
$ 23.49 million $ 421,863
Feb 16, 2025 $ 0.0381
+1.44%
$ 23.74 million $ 380,140
Feb 15, 2025 $ 0.0376
-1.27%
$ 23.4 million $ 610,463
Feb 14, 2025 $ 0.038
-0.44%
$ 23.69 million $ 675,032
Feb 13, 2025 $ 0.0382
-4.76%
$ 23.8 million $ 771,147
Feb 12, 2025 $ 0.0401
-0.75%
$ 24.98 million $ 1.04 million
Feb 11, 2025 $ 0.0404
-0.59%
$ 25.18 million $ 551,054
Feb 10, 2025 $ 0.0407
+3.16%
$ 25.35 million $ 1.1 million
Feb 9, 2025 $ 0.0396
-13.84%
$ 24.64 million $ 3.41 million
Feb 8, 2025 $ 0.0459
+16.25%
$ 28.61 million $ 6.42 million
Feb 7, 2025 $ 0.0395
-7.15%
$ 24.61 million $ 1.22 million
Feb 6, 2025 $ 0.042
-10.17%
$ 26.16 million $ 1.16 million
Feb 5, 2025 $ 0.0468
-4.90%
$ 29.12 million $ 652,123
Feb 4, 2025 $ 0.0492
-7.10%
$ 30.62 million $ 2.19 million
Feb 3, 2025 $ 0.053
+3.22%
$ 32.99 million $ 2.93 million
Feb 2, 2025 $ 0.0513
-22.00%
$ 31.96 million $ 2.48 million
Feb 1, 2025 $ 0.0658
+0.60%
$ 40.97 million $ 2.29 million
Jan 31, 2025 $ 0.0656
-1.54%
$ 40.87 million $ 2.55 million
Jan 30, 2025 $ 0.0665
+3.40%
$ 41.41 million $ 1.66 million
Jan 29, 2025 $ 0.0639
-1.85%
$ 39.82 million $ 4.54 million
Jan 28, 2025 $ 0.0656
+9.27%
$ 40.85 million $ 5.69 million