GamerCoin Historical Data

GHX Page 19
Download
Date Close Price change Market cap Trading volume
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
Feb 12, 2024 $ 0.0692
+23.24%
$ 43.09 million $ 3.11 million
Feb 11, 2024 $ 0.056
-5.38%
$ 34.91 million $ 5.23 million
Feb 10, 2024 $ 0.0592
+15.92%
$ 36.89 million $ 8.04 million
Feb 9, 2024 $ 0.0511
-7.62%
$ 31.83 million $ 5.24 million
Feb 8, 2024 $ 0.0553
+21.50%
$ 34.45 million $ 20.45 million
Feb 7, 2024 $ 0.0455
+15.19%
$ 28.35 million $ 4.1 million
Feb 6, 2024 $ 0.0395
-7.08%
$ 24.62 million $ 2.75 million
Feb 5, 2024 $ 0.0425
-4.40%
$ 26.49 million $ 3.9 million
Feb 4, 2024 $ 0.0445
+24.74%
$ 27.71 million $ 23.16 million
Feb 3, 2024 $ 0.0357
+9.24%
$ 22.21 million $ 2.01 million
Feb 2, 2024 $ 0.0326
-14.89%
$ 20.33 million $ 960,805
Feb 1, 2024 $ 0.0384
+15.89%
$ 23.89 million $ 3.3 million
Jan 31, 2024 $ 0.0331
-6.17%
$ 20.61 million $ 10.45 million
Jan 30, 2024 $ 0.0344
+24.51%
$ 21.45 million $ 2.69 million
Jan 29, 2024 $ 0.0277
-0.82%
$ 17.23 million $ 614,836
Jan 28, 2024 $ 0.0279
-6.65%
$ 17.37 million $ 1.28 million
Jan 27, 2024 $ 0.0299
-6.49%
$ 18.61 million $ 5.32 million
Jan 26, 2024 $ 0.032
+8.33%
$ 19.95 million $ 1.31 million
Jan 25, 2024 $ 0.0297
-5.17%
$ 18.47 million $ 1.14 million
Jan 24, 2024 $ 0.0313
+24.89%
$ 19.49 million $ 1.43 million
Jan 23, 2024 $ 0.0251
-2.80%
$ 15.61 million $ 919,469
Jan 22, 2024 $ 0.0258
-25.69%
$ 16.05 million $ 1.65 million
Jan 21, 2024 $ 0.0346
+22.61%
$ 21.58 million $ 3.72 million
Jan 20, 2024 $ 0.0282
-13.77%
$ 17.58 million $ 1.87 million
Jan 19, 2024 $ 0.0328
-1.57%
$ 20.44 million $ 2.41 million
Jan 18, 2024 $ 0.033
-2.35%
$ 20.57 million $ 4.44 million
Jan 17, 2024 $ 0.0338
-5.75%
$ 21.03 million $ 1.61 million
Jan 16, 2024 $ 0.0358
+18.98%
$ 22.32 million $ 2.69 million
Jan 15, 2024 $ 0.0301
-14.95%
$ 18.76 million $ 5.21 million
Jan 14, 2024 $ 0.0343
+10.62%
$ 21.36 million $ 13.46 million
Jan 13, 2024 $ 0.031
+20.24%
$ 19.31 million $ 9.6 million