GamerCoin Historical Data

GHX Page 27
Download
Date Close Price change Market cap Trading volume
Sep 28, 2022 $ 0.0159
-1.02%
$ 6.7 million $ 195,897
Sep 27, 2022 $ 0.0161
-3.87%
$ 6.76 million $ 266,930
Sep 26, 2022 $ 0.0167
+0.66%
$ 7.02 million $ 591,411
Sep 25, 2022 $ 0.0168
-5.49%
$ 7.05 million $ 762,634
Sep 24, 2022 $ 0.0179
-9.73%
$ 7.51 million $ 3.42 million
Sep 23, 2022 $ 0.0198
+18.31%
$ 8.33 million $ 5.47 million
Sep 22, 2022 $ 0.0168
+1.75%
$ 338,586 $ 112,751
Sep 21, 2022 $ 0.0165
+0.47%
$ -- $ 161,183
Sep 20, 2022 $ 0.0164
-3.29%
$ 330,922 $ 106,550
Sep 19, 2022 $ 0.0169
-5.91%
$ 341,946 $ 202,389
Sep 18, 2022 $ 0.018
-5.60%
$ 362,962 $ 158,915
Sep 17, 2022 $ 0.019
+2.44%
$ 384,348 $ 266,400
Sep 16, 2022 $ 0.0186
+2.95%
$ 375,267 $ 156,299
Sep 15, 2022 $ 0.0181
+5.18%
$ 364,237 $ 172,685
Sep 14, 2022 $ 0.0171
-4.36%
$ 345,066 $ 136,396
Sep 13, 2022 $ 0.0179
-8.13%
$ 360,989 $ 360,055
Sep 12, 2022 $ 0.0194
+0.99%
$ 392,418 $ 181,876
Sep 11, 2022 $ 0.0193
-1.71%
$ 388,418 $ 193,251
Sep 10, 2022 $ 0.0195
+1.52%
$ 393,071 $ 112,099
Sep 9, 2022 $ 0.0192
-0.88%
$ 387,120 $ 167,641
Sep 8, 2022 $ 0.0194
-2.88%
$ 390,692 $ 149,327
Sep 7, 2022 $ 0.0199
+0.51%
$ 401,670 $ 204,593
Sep 6, 2022 $ 0.0197
-0.69%
$ 398,462 $ 181,675
Sep 5, 2022 $ 0.0199
+0.55%
$ 400,650 $ 203,366
Sep 4, 2022 $ 0.0198
-1.04%
$ 399,452 $ 160,334
Sep 3, 2022 $ 0.02
-1.39%
$ 403,959 $ 231,841
Sep 2, 2022 $ 0.0203
-0.32%
$ 410,089 $ 133,640
Sep 1, 2022 $ 0.0204
-1.61%
$ 410,990 $ 188,111
Aug 31, 2022 $ 0.0207
-1.66%
$ 418,560 $ 194,676
Aug 30, 2022 $ 0.0212
-0.83%
$ 427,055 $ 307,420
Aug 29, 2022 $ 0.0213
+5.76%
$ 430,288 $ 909,361
Aug 28, 2022 $ 0.0201
-4.20%
$ 406,548 $ 216,406
Aug 27, 2022 $ 0.021
+2.56%
$ 423,990 $ 485,947
Aug 26, 2022 $ 0.0206
-7.30%
$ 414,661 $ 483,847
Aug 25, 2022 $ 0.0222
+0.63%
$ 446,974 $ 797,715
Aug 24, 2022 $ 0.022
-9.10%
$ 444,000 $ 988,979
Aug 23, 2022 $ 0.0244
+14.20%
$ 492,045 $ 4.1 million
Aug 22, 2022 $ 0.0213
-8.08%
$ 430,254 $ 353,393
Aug 21, 2022 $ 0.0232
+5.31%
$ 467,709 $ 191,153
Aug 20, 2022 $ 0.022
-3.31%
$ 444,041 $ 226,504
Aug 19, 2022 $ 0.0227
-7.39%
$ 458,840 $ 422,690
Aug 18, 2022 $ 0.0246
+6.71%
$ 496,550 $ 1.42 million
Aug 17, 2022 $ 0.0231
+1.48%
$ 465,311 $ 492,395
Aug 16, 2022 $ 0.0226
-5.88%
$ 456,321 $ 257,339
Aug 15, 2022 $ 0.024
-2.15%
$ 484,396 $ 374,649
Aug 14, 2022 $ 0.0245
-0.22%
$ 495,220 $ 248,068
Aug 13, 2022 $ 0.0246
+0.66%
$ 495,960 $ 533,902
Aug 12, 2022 $ 0.0244
+1.95%
$ 492,860 $ 448,514
Aug 11, 2022 $ 0.024
-2.07%
$ 483,539 $ 604,221
Aug 10, 2022 $ 0.0245
+9.77%
$ 494,241 $ 4.73 million