GamerCoin Historical Data

GHX Page 17
Download
Date Close Price change Market cap Trading volume
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
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