GamerCoin Historical Data

GHX Page 15
Download
Date Close Price change Market cap Trading volume
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
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