GamerCoin Historical Data

GHX Page 14
Download
Date Close Price change Market cap Trading volume
Aug 30, 2024 $ 0.0729
+1.53%
$ 45.38 million $ 447,925
Aug 29, 2024 $ 0.0718
-3.04%
$ 44.7 million $ 959,677
Aug 28, 2024 $ 0.074
-0.14%
$ 46.1 million $ 686,620
Aug 27, 2024 $ 0.0741
-7.59%
$ 46.17 million $ 968,862
Aug 26, 2024 $ 0.0802
-5.23%
$ 49.96 million $ 818,157
Aug 25, 2024 $ 0.0846
+0.67%
$ 52.71 million $ 1.71 million
Aug 24, 2024 $ 0.0841
+2.23%
$ 52.36 million $ 1.19 million
Aug 23, 2024 $ 0.0822
+11.61%
$ 51.22 million $ 1.56 million
Aug 22, 2024 $ 0.0737
-0.43%
$ 45.9 million $ 788,099
Aug 21, 2024 $ 0.074
-0.07%
$ 46.1 million $ 608,906
Aug 20, 2024 $ 0.0741
+1.29%
$ 46.13 million $ 554,684
Aug 19, 2024 $ 0.0731
-0.41%
$ 45.54 million $ 592,020
Aug 18, 2024 $ 0.0734
+1.45%
$ 45.73 million $ 846,374
Aug 17, 2024 $ 0.0724
+0.10%
$ 45.08 million $ 316,531
Aug 16, 2024 $ 0.0723
+1.77%
$ 45.03 million $ 1.17 million
Aug 15, 2024 $ 0.071
-0.18%
$ 44.24 million $ 856,066
Aug 14, 2024 $ 0.0712
-0.92%
$ 44.33 million $ 938,276
Aug 13, 2024 $ 0.0718
-2.20%
$ 44.74 million $ 1.57 million
Aug 12, 2024 $ 0.0734
+2.93%
$ 45.75 million $ 1.51 million
Aug 11, 2024 $ 0.0715
-10.21%
$ 44.52 million $ 1.49 million
Aug 10, 2024 $ 0.0796
+6.84%
$ 49.56 million $ 1.67 million
Aug 9, 2024 $ 0.0745
-1.93%
$ 46.39 million $ 1.25 million
Aug 8, 2024 $ 0.0759
+13.25%
$ 47.29 million $ 1.85 million
Aug 7, 2024 $ 0.067
-5.43%
$ 41.75 million $ 1.66 million
Aug 6, 2024 $ 0.0709
+1.96%
$ 44.15 million $ 1.57 million
Aug 5, 2024 $ 0.0695
-2.01%
$ 43.3 million $ 3.33 million
Aug 4, 2024 $ 0.0709
-10.50%
$ 44.19 million $ 1.37 million
Aug 3, 2024 $ 0.0793
-9.39%
$ 49.38 million $ 934,036
Aug 2, 2024 $ 0.0875
-12.82%
$ 54.49 million $ 1.19 million
Aug 1, 2024 $ 0.1
+1.81%
$ 62.5 million $ 1.51 million
Jul 31, 2024 $ 0.0986
-4.93%
$ 61.39 million $ 1 million
Jul 30, 2024 $ 0.104
-3.74%
$ 64.58 million $ 798,095
Jul 29, 2024 $ 0.108
-0.61%
$ 67.09 million $ 952,646
Jul 28, 2024 $ 0.108
-1.99%
$ 67.5 million $ 652,123
Jul 27, 2024 $ 0.111
-3.60%
$ 68.92 million $ 831,423
Jul 26, 2024 $ 0.115
+11.97%
$ 71.49 million $ 2.61 million
Jul 25, 2024 $ 0.103
-5.17%
$ 63.86 million $ 804,246
Jul 24, 2024 $ 0.108
-1.94%
$ 67.33 million $ 1.26 million
Jul 23, 2024 $ 0.11
-1.02%
$ 68.67 million $ 3.56 million
Jul 22, 2024 $ 0.111
-1.17%
$ 69.3 million $ 3.32 million
Jul 21, 2024 $ 0.113
-5.24%
$ 70.12 million $ 4.46 million
Jul 20, 2024 $ 0.119
+19.47%
$ 74 million $ 3.82 million
Jul 19, 2024 $ 0.0994
+7.82%
$ 61.94 million $ 1.11 million
Jul 18, 2024 $ 0.0922
-2.66%
$ 57.45 million $ 778,589
Jul 17, 2024 $ 0.0946
-2.55%
$ 58.95 million $ 1.85 million
Jul 16, 2024 $ 0.0971
-2.31%
$ 60.49 million $ 3.78 million
Jul 15, 2024 $ 0.0994
+11.18%
$ 61.91 million $ 2.88 million
Jul 14, 2024 $ 0.0894
+3.01%
$ 55.68 million $ 1.37 million
Jul 13, 2024 $ 0.0868
-2.61%
$ 54.06 million $ 649,355
Jul 12, 2024 $ 0.0891
+2.52%
$ 55.5 million $ 2.21 million