GamerCoin Historical Data

GHX Page 13
Download
Date Close Price change Market cap Trading volume
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
Oct 12, 2024 $ 0.0915
+2.30%
$ 56.97 million $ 1.81 million
Oct 11, 2024 $ 0.0894
+4.88%
$ 55.69 million $ 1.13 million
Oct 10, 2024 $ 0.0852
-2.71%
$ 53.09 million $ 1.14 million
Oct 9, 2024 $ 0.0876
-2.65%
$ 54.57 million $ 1.35 million
Oct 8, 2024 $ 0.09
-0.07%
$ 56.05 million $ 2.25 million
Oct 7, 2024 $ 0.0901
-0.56%
$ 56.09 million $ 5.47 million
Oct 6, 2024 $ 0.0906
+5.59%
$ 56.41 million $ 4.04 million
Oct 5, 2024 $ 0.0858
+1.60%
$ 53.44 million $ 1.97 million
Oct 4, 2024 $ 0.0845
+3.23%
$ 52.6 million $ 1.19 million
Oct 3, 2024 $ 0.0818
-1.88%
$ 50.96 million $ 1.13 million
Oct 2, 2024 $ 0.0834
-1.30%
$ 51.93 million $ 2.28 million
Oct 1, 2024 $ 0.0845
-8.23%
$ 52.62 million $ 4.14 million
Sep 30, 2024 $ 0.092
-7.21%
$ 57.33 million $ 3.61 million
Sep 29, 2024 $ 0.0992
+0.47%
$ 61.78 million $ 1.32 million
Sep 28, 2024 $ 0.0987
-6.79%
$ 61.5 million $ 2.45 million
Sep 27, 2024 $ 0.106
+0.89%
$ 65.97 million $ 3.98 million
Sep 26, 2024 $ 0.105
-0.75%
$ 65.39 million $ 9.97 million
Sep 25, 2024 $ 0.106
+18.22%
$ 65.88 million $ 15.71 million
Sep 24, 2024 $ 0.0895
+10.37%
$ 55.72 million $ 5.86 million
Sep 23, 2024 $ 0.0813
+9.50%
$ 50.63 million $ 2.04 million
Sep 22, 2024 $ 0.0742
-2.90%
$ 46.24 million $ 510,909
Sep 21, 2024 $ 0.0765
+1.42%
$ 47.62 million $ 645,026
Sep 20, 2024 $ 0.0754
+1.44%
$ 46.96 million $ 1.54 million
Sep 19, 2024 $ 0.0743
+1.72%
$ 46.29 million $ 1.47 million
Sep 18, 2024 $ 0.073
-0.06%
$ 45.49 million $ 731,504
Sep 17, 2024 $ 0.0731
-1.20%
$ 45.52 million $ 979,559
Sep 16, 2024 $ 0.074
+2.11%
$ 46.08 million $ 1.37 million
Sep 15, 2024 $ 0.0726
-1.55%
$ 45.25 million $ 1.53 million
Sep 14, 2024 $ 0.0738
+1.51%
$ 45.97 million $ 1.59 million
Sep 13, 2024 $ 0.0727
+2.69%
$ 45.27 million $ 622,374
Sep 12, 2024 $ 0.0708
+0.46%
$ 44.08 million $ 727,046
Sep 11, 2024 $ 0.0705
-1.22%
$ 43.88 million $ 840,464
Sep 10, 2024 $ 0.0713
+0.74%
$ 44.43 million $ 933,618
Sep 9, 2024 $ 0.0708
-1.86%
$ 44.1 million $ 1.06 million
Sep 8, 2024 $ 0.0721
+7.60%
$ 44.93 million $ 4.24 million
Sep 7, 2024 $ 0.067
+5.11%
$ 41.75 million $ 840,041
Sep 6, 2024 $ 0.0638
-3.97%
$ 39.73 million $ 545,232
Sep 5, 2024 $ 0.0664
-2.78%
$ 41.36 million $ 636,708
Sep 4, 2024 $ 0.0683
+1.26%
$ 42.54 million $ 559,485
Sep 3, 2024 $ 0.0675
-4.81%
$ 42.05 million $ 872,444
Sep 2, 2024 $ 0.071
+6.55%
$ 44.22 million $ 669,338
Sep 1, 2024 $ 0.0666
-8.12%
$ 41.5 million $ 1.08 million
Aug 31, 2024 $ 0.0725
-0.41%
$ 45.17 million $ 583,850