GamerCoin Historical Data

GHX Page 11
Download
Date Close Price change Market cap Trading volume
Apr 6, 2025 $ 0.0205
-9.91%
$ 12.74 million $ 401,398
Apr 5, 2025 $ 0.0227
-1.01%
$ 14.14 million $ 240,619
Apr 4, 2025 $ 0.023
+1.66%
$ 14.3 million $ 297,164
Apr 3, 2025 $ 0.0226
+1.46%
$ 14.06 million $ 567,367
Apr 2, 2025 $ 0.0223
-8.45%
$ 13.86 million $ 600,795
Apr 1, 2025 $ 0.0243
-0.73%
$ 15.15 million $ 1.79 million
Mar 31, 2025 $ 0.0245
+2.84%
$ 15.26 million $ 4.54 million
Mar 30, 2025 $ 0.0238
+0.60%
$ 14.83 million $ 288,005
Mar 29, 2025 $ 0.0237
-4.38%
$ 14.77 million $ 282,322
Mar 28, 2025 $ 0.0248
-5.40%
$ 15.47 million $ 483,736
Mar 27, 2025 $ 0.0263
+1.72%
$ 16.35 million $ 1.22 million
Mar 26, 2025 $ 0.0258
-0.13%
$ 16.07 million $ 406,228
Mar 25, 2025 $ 0.0258
+3.01%
$ 16.09 million $ 834,568
Mar 24, 2025 $ 0.0251
+1.69%
$ 15.62 million $ 541,435
Mar 23, 2025 $ 0.0247
-2.03%
$ 15.36 million $ 185,786
Mar 22, 2025 $ 0.0252
-5.01%
$ 15.67 million $ 523,689
Mar 21, 2025 $ 0.0265
-3.71%
$ 16.5 million $ 463,159
Mar 20, 2025 $ 0.0275
+3.96%
$ 17.13 million $ 3.03 million
Mar 19, 2025 $ 0.0265
+4.86%
$ 16.48 million $ 828,462
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