GamerCoin Historical Data

GHX Page 17
Download
Date Close Price change Market cap Trading volume
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
Mar 26, 2024 $ 0.204
-11.62%
$ 127.08 million $ 14.83 million
Mar 25, 2024 $ 0.231
+0.02%
$ 144.19 million $ 10.16 million
Mar 24, 2024 $ 0.232
+3.98%
$ 144.43 million $ 6.94 million
Mar 23, 2024 $ 0.223
+1.22%
$ 138.9 million $ 8.56 million
Mar 22, 2024 $ 0.22
-24.34%
$ 137.17 million $ 13.38 million
Mar 21, 2024 $ 0.291
+8.37%
$ 181.49 million $ 23.5 million
Mar 20, 2024 $ 0.269
+34.16%
$ 167.46 million $ 25.29 million
Mar 19, 2024 $ 0.2
-19.46%
$ 124.81 million $ 29.97 million
Mar 18, 2024 $ 0.249
-23.72%
$ 154.87 million $ 28.5 million
Mar 17, 2024 $ 0.326
+13.16%
$ 203.27 million $ 32.12 million
Mar 16, 2024 $ 0.289
-1.75%
$ 179.88 million $ 64.79 million
Mar 15, 2024 $ 0.294
+22.06%
$ 183.09 million $ 46.54 million
Mar 14, 2024 $ 0.241
-3.96%
$ 150.16 million $ 23.24 million
Mar 13, 2024 $ 0.252
+28.73%
$ 156.69 million $ 50.07 million
Mar 12, 2024 $ 0.195
+7.54%
$ 121.57 million $ 10.64 million
Mar 11, 2024 $ 0.182
+4.93%
$ 113.14 million $ 13.6 million
Mar 10, 2024 $ 0.172
-10.30%
$ 107.4 million $ 32.18 million
Mar 9, 2024 $ 0.192
+58.30%
$ 119.66 million $ 70.65 million
Mar 8, 2024 $ 0.122
+50.55%
$ 75.93 million $ 22.49 million
Mar 7, 2024 $ 0.081
+2.37%
$ 50.43 million $ 4.37 million
Mar 6, 2024 $ 0.0791
+2.64%
$ 49.27 million $ 5.76 million
Mar 5, 2024 $ 0.0744
-18.07%
$ 46.36 million $ 7.38 million
Mar 4, 2024 $ 0.0893
+5.09%
$ 55.62 million $ 9.76 million
Mar 3, 2024 $ 0.0849
+15.29%
$ 52.87 million $ 2.92 million
Mar 2, 2024 $ 0.0736
+3.63%
$ 45.86 million $ 3.57 million
Mar 1, 2024 $ 0.0711
+1.13%
$ 44.26 million $ 2.61 million
Feb 29, 2024 $ 0.0703
-18.39%
$ 43.76 million $ 4.22 million
Feb 28, 2024 $ 0.0824
+4.16%
$ 51.34 million $ 13.69 million
Feb 27, 2024 $ 0.0791
+44.83%
$ 49.26 million $ 17.23 million
Feb 26, 2024 $ 0.0546
+2.55%
$ 34.01 million $ 1.47 million
Feb 25, 2024 $ 0.0533
-0.72%
$ 33.22 million $ 1.88 million
Feb 24, 2024 $ 0.0537
+6.12%
$ 33.46 million $ 2.17 million
Feb 23, 2024 $ 0.0506
+2.84%
$ 31.53 million $ 1.61 million
Feb 22, 2024 $ 0.0492
-6.58%
$ 30.66 million $ 2.47 million
Feb 21, 2024 $ 0.0527
+0.67%
$ 32.82 million $ 3.26 million
Feb 20, 2024 $ 0.0523
-1.52%
$ 32.59 million $ 1.79 million
Feb 19, 2024 $ 0.0531
-6.00%
$ 33.09 million $ 2.92 million
Feb 18, 2024 $ 0.0564
+6.46%
$ 35.14 million $ 2.67 million
Feb 17, 2024 $ 0.0535
-1.21%
$ 33.31 million $ 1.81 million
Feb 16, 2024 $ 0.0541
-3.84%
$ 33.68 million $ 2.96 million
Feb 15, 2024 $ 0.0562
-2.90%
$ 35.03 million $ 3.43 million
Feb 14, 2024 $ 0.0579
+1.06%
$ 36.07 million $ 4.56 million
Feb 13, 2024 $ 0.0572
-16.51%
$ 35.65 million $ 5.34 million