GamerCoin Historical Data

GHX Page 16
Download
Date Close Price change Market cap Trading volume
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
Jul 11, 2024 $ 0.0869
-11.89%
$ 54.15 million $ 2.52 million
Jul 10, 2024 $ 0.0987
+22.27%
$ 61.46 million $ 5.71 million
Jul 9, 2024 $ 0.0806
+17.68%
$ 50.23 million $ 7.1 million
Jul 8, 2024 $ 0.0685
+5.22%
$ 42.69 million $ 3.2 million
Jul 7, 2024 $ 0.0651
-5.57%
$ 40.57 million $ 997,187
Jul 6, 2024 $ 0.069
+1.93%
$ 42.96 million $ 899,637
Jul 5, 2024 $ 0.0677
-5.30%
$ 42.15 million $ 2.75 million
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