GamerCoin Historical Data

GHX Page 13
Download
Date Close Price change Market cap Trading volume
Dec 27, 2024 $ 0.0738
-0.79%
$ 45.98 million $ 2.33 million
Dec 26, 2024 $ 0.0744
-6.77%
$ 46.33 million $ 2.69 million
Dec 25, 2024 $ 0.0802
-1.49%
$ 49.95 million $ 1.91 million
Dec 24, 2024 $ 0.0814
+0.88%
$ 50.71 million $ 1.47 million
Dec 23, 2024 $ 0.0807
+0.82%
$ 50.27 million $ 2.34 million
Dec 22, 2024 $ 0.0803
+5.51%
$ 50.02 million $ 3.03 million
Dec 21, 2024 $ 0.0762
-5.85%
$ 47.43 million $ 3.94 million
Dec 20, 2024 $ 0.0809
+2.78%
$ 50.38 million $ 5.51 million
Dec 19, 2024 $ 0.0787
-9.81%
$ 49.02 million $ 3.33 million
Dec 18, 2024 $ 0.0873
-5.63%
$ 54.37 million $ 3.06 million
Dec 17, 2024 $ 0.0925
-3.90%
$ 57.62 million $ 3.11 million
Dec 16, 2024 $ 0.0962
-6.89%
$ 59.92 million $ 2.49 million
Dec 15, 2024 $ 0.103
-1.82%
$ 64.38 million $ 3.11 million
Dec 14, 2024 $ 0.105
+2.58%
$ 65.58 million $ 7.87 million
Dec 13, 2024 $ 0.103
+6.42%
$ 63.94 million $ 3.79 million
Dec 12, 2024 $ 0.0967
-1.94%
$ 60.24 million $ 3.56 million
Dec 11, 2024 $ 0.0986
+7.75%
$ 61.42 million $ 3.84 million
Dec 10, 2024 $ 0.0919
-1.67%
$ 57.24 million $ 5.58 million
Dec 9, 2024 $ 0.0936
-16.30%
$ 58.29 million $ 7.26 million
Dec 8, 2024 $ 0.112
-5.01%
$ 69.61 million $ 3.08 million
Dec 7, 2024 $ 0.118
-5.09%
$ 73.24 million $ 1.94 million
Dec 6, 2024 $ 0.124
+4.05%
$ 77.16 million $ 2.91 million
Dec 5, 2024 $ 0.119
-4.93%
$ 74.15 million $ 9.62 million
Dec 4, 2024 $ 0.125
+29.13%
$ 77.85 million $ 11.25 million
Dec 3, 2024 $ 0.0969
+8.27%
$ 60.33 million $ 9.5 million
Dec 2, 2024 $ 0.0895
-7.68%
$ 55.77 million $ 6.64 million
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