GamerCoin Historical Data

GHX Page 14
Download
Date Close Price change Market cap Trading volume
Jul 4, 2024 $ 0.0713
-7.68%
$ 44.4 million $ 3.14 million
Jul 3, 2024 $ 0.0772
-6.58%
$ 48.09 million $ 1.24 million
Jul 2, 2024 $ 0.0826
+3.50%
$ 51.48 million $ 1.64 million
Jul 1, 2024 $ 0.0799
-1.84%
$ 49.76 million $ 822,662
Jun 30, 2024 $ 0.0814
+1.17%
$ 50.72 million $ 525,154
Jun 29, 2024 $ 0.0805
-1.03%
$ 50.14 million $ 671,803
Jun 28, 2024 $ 0.0813
+1.26%
$ 50.66 million $ 627,374
Jun 27, 2024 $ 0.0803
+1.17%
$ 49.99 million $ 763,981
Jun 26, 2024 $ 0.0793
-5.19%
$ 49.41 million $ 1.14 million
Jun 25, 2024 $ 0.0837
+1.02%
$ 52.12 million $ 1.04 million
Jun 24, 2024 $ 0.0829
+2.24%
$ 51.6 million $ 1.75 million
Jun 23, 2024 $ 0.081
-6.30%
$ 50.47 million $ 646,251
Jun 22, 2024 $ 0.0865
-1.16%
$ 53.87 million $ 925,842
Jun 21, 2024 $ 0.0875
-2.65%
$ 54.5 million $ 1.42 million
Jun 20, 2024 $ 0.0899
+3.88%
$ 55.98 million $ 1.78 million
Jun 19, 2024 $ 0.0865
+0.42%
$ 53.89 million $ 1.33 million
Jun 18, 2024 $ 0.0862
-8.11%
$ 53.68 million $ 4.29 million
Jun 17, 2024 $ 0.094
+3.75%
$ 58.53 million $ 4.06 million
Jun 16, 2024 $ 0.0906
-2.39%
$ 56.42 million $ 969,941
Jun 15, 2024 $ 0.0928
+4.21%
$ 57.8 million $ 1.59 million
Jun 14, 2024 $ 0.089
-8.61%
$ 55.46 million $ 2.57 million
Jun 13, 2024 $ 0.0974
-12.75%
$ 60.69 million $ 2.61 million
Jun 12, 2024 $ 0.112
+7.50%
$ 69.54 million $ 3.44 million
Jun 11, 2024 $ 0.104
-11.83%
$ 64.67 million $ 3.75 million
Jun 10, 2024 $ 0.118
-4.50%
$ 73.4 million $ 1.46 million
Jun 9, 2024 $ 0.123
+1.64%
$ 76.86 million $ 1.29 million
Jun 8, 2024 $ 0.121
-3.31%
$ 75.6 million $ 1.44 million
Jun 7, 2024 $ 0.126
-8.77%
$ 78.23 million $ 1.66 million
Jun 6, 2024 $ 0.138
-2.92%
$ 85.84 million $ 1.68 million
Jun 5, 2024 $ 0.142
+4.58%
$ 88.36 million $ 2.09 million
Jun 4, 2024 $ 0.136
-0.35%
$ 84.5 million $ 1.5 million
Jun 3, 2024 $ 0.136
+0.06%
$ 84.79 million $ 1.56 million
Jun 2, 2024 $ 0.136
-6.12%
$ 84.83 million $ 2.33 million
Jun 1, 2024 $ 0.145
+11.44%
$ 90.36 million $ 4.33 million
May 31, 2024 $ 0.13
-4.17%
$ 81.09 million $ 1.64 million
May 30, 2024 $ 0.136
-3.21%
$ 84.62 million $ 1.55 million
May 29, 2024 $ 0.14
-2.49%
$ 87.43 million $ 2.46 million
May 28, 2024 $ 0.144
-1.85%
$ 89.72 million $ 2.2 million
May 27, 2024 $ 0.147
-0.98%
$ 91.42 million $ 2.61 million
May 26, 2024 $ 0.148
-4.06%
$ 92.32 million $ 1.26 million
May 25, 2024 $ 0.154
+1.58%
$ 96.23 million $ 1.55 million
May 24, 2024 $ 0.152
-0.31%
$ 94.73 million $ 1.89 million
May 23, 2024 $ 0.153
-2.39%
$ 95.06 million $ 2.78 million
May 22, 2024 $ 0.156
-0.19%
$ 97.39 million $ 2.09 million
May 21, 2024 $ 0.157
-4.95%
$ 97.5 million $ 2.54 million
May 20, 2024 $ 0.164
+13.89%
$ 102.41 million $ 1.95 million
May 19, 2024 $ 0.144
-5.28%
$ 89.92 million $ 1.09 million
May 18, 2024 $ 0.152
-1.50%
$ 94.94 million $ 1.33 million
May 17, 2024 $ 0.155
+3.78%
$ 96.39 million $ 1.69 million
May 16, 2024 $ 0.149
-6.06%
$ 92.88 million $ 2.15 million