GamerCoin Historical Data

GHX Page 11
Download
Date Close Price change Market cap Trading volume
Dec 1, 2024 $ 0.097
+8.55%
$ 60.43 million $ 5.55 million
Nov 30, 2024 $ 0.0893
+2.08%
$ 55.65 million $ 3.06 million
Nov 29, 2024 $ 0.0875
+3.67%
$ 54.53 million $ 2.77 million
Nov 28, 2024 $ 0.0844
+0.84%
$ 52.57 million $ 2.44 million
Nov 27, 2024 $ 0.0837
+1.58%
$ 52.13 million $ 4.78 million
Nov 26, 2024 $ 0.0824
-4.68%
$ 51.32 million $ 1.39 million
Nov 25, 2024 $ 0.0865
+2.80%
$ 53.86 million $ 1.94 million
Nov 24, 2024 $ 0.0841
+18.68%
$ 52.39 million $ 9.24 million
Nov 23, 2024 $ 0.0709
+2.41%
$ 44.14 million $ 2.51 million
Nov 22, 2024 $ 0.0692
-1.13%
$ 43.11 million $ 1.69 million
Nov 21, 2024 $ 0.07
+1.93%
$ 43.58 million $ 1.79 million
Nov 20, 2024 $ 0.0686
-1.98%
$ 42.75 million $ 1.54 million
Nov 19, 2024 $ 0.07
-1.53%
$ 43.62 million $ 2.24 million
Nov 18, 2024 $ 0.0711
+3.08%
$ 44.29 million $ 1.92 million
Nov 17, 2024 $ 0.069
-1.58%
$ 42.96 million $ 2.7 million
Nov 16, 2024 $ 0.0701
+1.42%
$ 43.65 million $ 2.2 million
Nov 15, 2024 $ 0.0691
-0.14%
$ 43.04 million $ 2.12 million
Nov 14, 2024 $ 0.0692
+0.85%
$ 43.1 million $ 2.85 million
Nov 13, 2024 $ 0.0686
-7.97%
$ 42.74 million $ 2.63 million
Nov 12, 2024 $ 0.0745
-1.47%
$ 46.43 million $ 3.31 million
Nov 11, 2024 $ 0.0757
-3.93%
$ 47.12 million $ 3.22 million
Nov 10, 2024 $ 0.0787
+8.34%
$ 49.05 million $ 3.97 million
Nov 9, 2024 $ 0.0727
-1.41%
$ 45.27 million $ 1.28 million
Nov 8, 2024 $ 0.0737
-0.88%
$ 45.93 million $ 990,002
Nov 7, 2024 $ 0.0744
-0.46%
$ 46.34 million $ 1.35 million
Nov 6, 2024 $ 0.0747
+8.38%
$ 46.56 million $ 2.46 million
Nov 5, 2024 $ 0.069
+0.32%
$ 42.99 million $ 1.34 million
Nov 4, 2024 $ 0.0688
-3.68%
$ 42.88 million $ 666,145
Nov 3, 2024 $ 0.0715
-1.41%
$ 44.51 million $ 1.8 million
Nov 2, 2024 $ 0.0725
-0.59%
$ 45.14 million $ 1.43 million
Nov 1, 2024 $ 0.0729
+0.86%
$ 45.43 million $ 1.34 million
Oct 31, 2024 $ 0.0723
-4.35%
$ 45.05 million $ 780,017
Oct 30, 2024 $ 0.0756
-0.88%
$ 47.1 million $ 1.15 million
Oct 29, 2024 $ 0.0763
+2.47%
$ 47.52 million $ 1.39 million
Oct 28, 2024 $ 0.0746
-2.03%
$ 46.44 million $ 759,770
Oct 27, 2024 $ 0.0762
+4.06%
$ 47.47 million $ 1.09 million
Oct 26, 2024 $ 0.0733
-0.27%
$ 45.64 million $ 1.1 million
Oct 25, 2024 $ 0.0735
-9.48%
$ 45.79 million $ 1.53 million
Oct 24, 2024 $ 0.0812
-0.66%
$ 50.58 million $ 1.02 million
Oct 23, 2024 $ 0.0818
-4.39%
$ 50.92 million $ 1.03 million
Oct 22, 2024 $ 0.0855
-2.02%
$ 53.26 million $ 941,191
Oct 21, 2024 $ 0.0873
-4.46%
$ 54.35 million $ 1.03 million
Oct 20, 2024 $ 0.0913
+1.08%
$ 56.87 million $ 1.22 million
Oct 19, 2024 $ 0.0903
-0.93%
$ 56.27 million $ 1.41 million
Oct 18, 2024 $ 0.0912
+4.45%
$ 56.79 million $ 934,214
Oct 17, 2024 $ 0.0873
-2.52%
$ 54.38 million $ 1.09 million
Oct 16, 2024 $ 0.0895
-2.35%
$ 55.77 million $ 961,134
Oct 15, 2024 $ 0.0917
-2.68%
$ 57.11 million $ 1.91 million
Oct 14, 2024 $ 0.0942
+8.63%
$ 58.67 million $ 3.05 million
Oct 13, 2024 $ 0.0867
-5.16%
$ 54.03 million $ 702,342