GamerCoin Historical Data

GHX Page 2
Download
Date Close Price change Market cap Trading volume
Jun 16 $ 0.0281
-7.77%
$ 18.56 million $ 5.09 million
Jun 9 $ 0.0301
+1.79%
$ 21.4 million $ 6.16 million
Jun 2 $ 0.03
-7.48%
$ 20.81 million $ 10.78 million
May 26 $ 0.0325
-13.75%
$ 22.81 million $ 17.22 million
May 19 $ 0.0372
-3.49%
$ 26.45 million $ 3.87 million
May 12 $ 0.0386
-5.29%
$ 27.13 million $ 9.14 million
May 5 $ 0.0417
-7.11%
$ 25.36 million $ 30.99 million
Apr 28 $ 0.0449
+87.46%
$ 27.98 million $ 99.16 million
Apr 21 $ 0.024
+13.60%
$ 14.93 million $ 3.73 million
Apr 14 $ 0.0213
+9.24%
$ 13.14 million $ 2.96 million
Apr 7 $ 0.0211
+3.10%
$ 12.16 million $ 4.34 million
Mar 31 $ 0.0227
-4.65%
$ 12.74 million $ 8.03 million
Mar 24 $ 0.0237
-3.80%
$ 14.83 million $ 3.77 million
Mar 17 $ 0.0252
+1.46%
$ 15.36 million $ 6.08 million
Mar 10 $ 0.0253
-9.24%
$ 15.44 million $ 4.78 million
Mar 3 $ 0.0304
-14.39%
$ 17.39 million $ 15.98 million
Feb 24 $ 0.0355
-5.42%
$ 22.11 million $ 22.17 million
Feb 17 $ 0.0364
-4.58%
$ 23.35 million $ 2.01 million
Feb 10 $ 0.0376
-4.75%
$ 23.74 million $ 4.75 million
Feb 3 $ 0.0459
-10.49%
$ 24.64 million $ 14.57 million
Jan 27 $ 0.0513
-18.47%
$ 31.96 million $ 20.84 million
Jan 20 $ 0.0631
+4.17%
$ 39.05 million $ 10.57 million
Jan 13 $ 0.0643
-6.79%
$ 37.92 million $ 8.84 million
Jan 6 $ 0.0685
-10.92%
$ 42.94 million $ 8.09 million
Dec 30 $ 0.0767
+3.26%
$ 47.88 million $ 9.66 million
Dec 23 $ 0.0752
-5.99%
$ 46.26 million $ 12.55 million
Dec 16 $ 0.0762
-26.30%
$ 50.02 million $ 21.45 million
Dec 9 $ 0.105
-5.84%
$ 64.38 million $ 31.9 million
Dec 2 $ 0.118
+21.24%
$ 69.61 million $ 41.86 million
Nov 25 $ 0.097
+15.36%
$ 60.43 million $ 21.92 million
Nov 18 $ 0.0709
+2.73%
$ 52.39 million $ 11.7 million
Nov 11 $ 0.0701
-11.02%
$ 42.96 million $ 16.32 million
Nov 4 $ 0.0727
+1.71%
$ 49.05 million $ 8.09 million
Oct 28 $ 0.0715
-6.10%
$ 44.51 million $ 8.66 million
Oct 21 $ 0.0733
-19.78%
$ 47.47 million $ 6.65 million
Oct 14 $ 0.0913
+5.29%
$ 56.87 million $ 10.56 million
Oct 7 $ 0.0915
+1.00%
$ 54.03 million $ 13.14 million
Sep 30 $ 0.0858
-13.50%
$ 56.41 million $ 14.32 million
Sep 23 $ 0.0987
+32.99%
$ 61.78 million $ 40.02 million
Sep 16 $ 0.0765
+5.52%
$ 46.24 million $ 6.73 million
Sep 9 $ 0.0738
+2.29%
$ 45.25 million $ 5.78 million
Sep 2 $ 0.067
+0.61%
$ 44.93 million $ 4.12 million
Aug 26 $ 0.0666
-21.27%
$ 41.5 million $ 5.55 million
Aug 19 $ 0.0841
+14.51%
$ 52.71 million $ 5.29 million
Aug 12 $ 0.0724
+1.41%
$ 45.73 million $ 6.37 million
Aug 5 $ 0.0796
+12.16%
$ 44.52 million $ 11.33 million
Jul 29 $ 0.0709
-34.53%
$ 44.19 million $ 7.76 million
Jul 22 $ 0.111
-1.71%
$ 67.5 million $ 12.38 million
Jul 15 $ 0.119
+32.89%
$ 70.12 million $ 14.22 million
Jul 8 $ 0.0868
+33.25%
$ 55.68 million $ 21.38 million