GamerCoin Historical Data

GHX Page 18
Download
Date Close Price change Market cap Trading volume
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
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