GamerCoin Historical Data

GHX Page 15
Download
Date Close Price change Market cap Trading volume
May 15, 2024 $ 0.159
+12.73%
$ 98.87 million $ 4.03 million
May 14, 2024 $ 0.141
-8.89%
$ 87.71 million $ 2.94 million
May 13, 2024 $ 0.156
+5.16%
$ 97.03 million $ 5.3 million
May 12, 2024 $ 0.148
-9.83%
$ 92.28 million $ 5.63 million
May 11, 2024 $ 0.164
+11.80%
$ 102.45 million $ 12.96 million
May 10, 2024 $ 0.147
+13.93%
$ 91.64 million $ 11.97 million
May 9, 2024 $ 0.129
+6.98%
$ 80.44 million $ 1.26 million
May 8, 2024 $ 0.121
-8.44%
$ 75.19 million $ 1.69 million
May 7, 2024 $ 0.132
-0.93%
$ 82.14 million $ 1.27 million
May 6, 2024 $ 0.133
-1.06%
$ 82.91 million $ 1.95 million
May 5, 2024 $ 0.135
+0.07%
$ 83.8 million $ 2.07 million
May 4, 2024 $ 0.134
-2.21%
$ 83.75 million $ 2.5 million
May 3, 2024 $ 0.137
+13.27%
$ 85.63 million $ 2.57 million
May 2, 2024 $ 0.122
+8.74%
$ 75.94 million $ 2.06 million
May 1, 2024 $ 0.111
+0.35%
$ 69.85 million $ 3.15 million
Apr 30, 2024 $ 0.11
-9.25%
$ 68.79 million $ 6.44 million
Apr 29, 2024 $ 0.122
-3.71%
$ 75.8 million $ 2.38 million
Apr 28, 2024 $ 0.126
-3.46%
$ 78.71 million $ 1.51 million
Apr 27, 2024 $ 0.131
-0.10%
$ 81.56 million $ 3.48 million
Apr 26, 2024 $ 0.131
-6.07%
$ 81.65 million $ 2.82 million
Apr 25, 2024 $ 0.14
+0.68%
$ 86.92 million $ 3.55 million
Apr 24, 2024 $ 0.139
-11.63%
$ 86.34 million $ 3.84 million
Apr 23, 2024 $ 0.157
-1.91%
$ 97.69 million $ 2.34 million
Apr 22, 2024 $ 0.16
-4.16%
$ 99.59 million $ 2.78 million
Apr 21, 2024 $ 0.167
+2.57%
$ 103.92 million $ 3.18 million
Apr 20, 2024 $ 0.163
+8.16%
$ 101.29 million $ 2.98 million
Apr 19, 2024 $ 0.15
-4.21%
$ 93.68 million $ 2.93 million
Apr 18, 2024 $ 0.157
+9.22%
$ 97.79 million $ 2.79 million
Apr 17, 2024 $ 0.144
-4.54%
$ 89.54 million $ 2.1 million
Apr 16, 2024 $ 0.151
+1.15%
$ 93.77 million $ 3.72 million
Apr 15, 2024 $ 0.148
-12.57%
$ 92.35 million $ 3.87 million
Apr 14, 2024 $ 0.168
+22.46%
$ 104.92 million $ 6.95 million
Apr 13, 2024 $ 0.138
-2.52%
$ 85.81 million $ 5.29 million
Apr 12, 2024 $ 0.141
-15.68%
$ 87.9 million $ 5.09 million
Apr 11, 2024 $ 0.167
-10.94%
$ 104.28 million $ 6.21 million
Apr 10, 2024 $ 0.188
+5.09%
$ 117.07 million $ 6.6 million
Apr 9, 2024 $ 0.179
-10.77%
$ 111.75 million $ 4.22 million
Apr 8, 2024 $ 0.202
+3.83%
$ 125.53 million $ 7.97 million
Apr 7, 2024 $ 0.194
+5.57%
$ 120.9 million $ 13.33 million
Apr 6, 2024 $ 0.184
+16.09%
$ 114.57 million $ 6.11 million
Apr 5, 2024 $ 0.158
+5.30%
$ 98.5 million $ 5.13 million
Apr 4, 2024 $ 0.15
-0.88%
$ 93.54 million $ 4.77 million
Apr 3, 2024 $ 0.152
-1.20%
$ 94.57 million $ 9.42 million
Apr 2, 2024 $ 0.154
-9.84%
$ 95.7 million $ 12.7 million
Apr 1, 2024 $ 0.17
-11.13%
$ 106.15 million $ 5.96 million
Mar 31, 2024 $ 0.192
-1.58%
$ 119.44 million $ 4.06 million
Mar 30, 2024 $ 0.195
-3.91%
$ 121.37 million $ 10.43 million
Mar 29, 2024 $ 0.203
+3.84%
$ 126.33 million $ 11.64 million
Mar 28, 2024 $ 0.195
-1.04%
$ 121.56 million $ 12.4 million
Mar 27, 2024 $ 0.198
-2.82%
$ 123.33 million $ 19.35 million