GamerCoin Historical Data

GHX Page 14
Download
Date Close Price change Market cap Trading volume
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
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