GamerCoin Historical Data

GHX Page 3
Download
Date Close Price change Market cap Trading volume
May 20 $ 0.154
+7.01%
$ 92.32 million $ 12.8 million
May 13 $ 0.152
+2.89%
$ 89.92 million $ 17.44 million
May 6 $ 0.164
+22.27%
$ 92.28 million $ 31.09 million
Apr 29 $ 0.134
+6.40%
$ 83.8 million $ 19.1 million
Apr 22 $ 0.131
-21.51%
$ 78.71 million $ 18.79 million
Apr 15 $ 0.163
-4.11%
$ 103.92 million $ 18.39 million
Apr 8 $ 0.138
-29.03%
$ 104.92 million $ 35.38 million
Apr 1 $ 0.184
-4.09%
$ 120.9 million $ 44.07 million
Mar 25 $ 0.195
-15.81%
$ 119.44 million $ 78.8 million
Mar 18 $ 0.223
-31.59%
$ 144.43 million $ 129.19 million
Mar 11 $ 0.289
+66.83%
$ 203.27 million $ 208.88 million
Mar 4 $ 0.192
+126.08%
$ 107.4 million $ 120.41 million
Feb 26 $ 0.0849
+59.42%
$ 52.87 million $ 45.71 million
Feb 19 $ 0.0533
-5.64%
$ 33.22 million $ 16.1 million
Feb 12 $ 0.0564
+0.50%
$ 35.14 million $ 23.87 million
Feb 5 $ 0.0592
+33.13%
$ 34.91 million $ 44.49 million
Jan 29 $ 0.0445
+59.56%
$ 27.71 million $ 43.18 million
Jan 22 $ 0.0299
-13.88%
$ 17.37 million $ 11.77 million
Jan 15 $ 0.0282
-20.30%
$ 21.58 million $ 18.24 million
Jan 8 $ 0.031
+40.63%
$ 21.36 million $ 40.34 million
Jan 1 $ 0.0306
+154.70%
$ 13.73 million $ 44.17 million
Dec 25 $ 0.0124
-15.59%
$ 7.49 million $ 13.35 million
Dec 18 $ 0.0162
+18.18%
$ 9.16 million $ 23.23 million
Dec 11 $ 0.0159
+48.71%
$ 8.52 million $ 26.19 million
Dec 4 $ 0.0117
+69.30%
$ 6.65 million $ 67.1 million
Nov 27 $ 0.00692
-11.25%
$ 4.31 million $ 2.92 million
Nov 20 $ 0.00615
-14.09%
$ 4.87 million $ 787,155
Nov 13 $ 0.00663
-15.63%
$ 4.45 million $ 944,551
Nov 6 $ 0.00805
+24.51%
$ 4.84 million $ 1.15 million
Oct 30 $ 0.00646
-5.89%
$ 4.02 million $ 1.39 million
Oct 23 $ 0.00685
+16.20%
$ 4.27 million $ 2.13 million
Oct 16 $ 0.0059
+1.68%
$ 3.67 million $ 792,551
Oct 9 $ 0.00585
-1.26%
$ 3.61 million $ 705,613
Oct 2 $ 0.00628
+11.85%
$ 3.69 million $ 6.19 million
Sep 25 $ 0.00562
-5.41%
$ 3.5 million $ 422,215
Sep 18 $ 0.00557
-5.98%
$ 3.7 million $ 688,877
Sep 11 $ 0.00592
-3.70%
$ 3.69 million $ 1.26 million
Sep 4 $ 0.00594
+0.80%
$ 3.81 million $ 809,037
Aug 28 $ 0.00589
-10.38%
$ 3.67 million $ 3.99 million
Aug 21 $ 0.00777
+35.39%
$ 4.1 million $ 18.47 million
Aug 14 $ 0.00497
-9.65%
$ 3.59 million $ 6.56 million
Aug 7 $ 0.00516
+1.93%
$ 3.42 million $ 775,832
Jul 31 $ 0.00506
-9.62%
$ 3.15 million $ 1.36 million
Jul 24 $ 0.0056
-2.58%
$ 3.49 million $ 5.17 million
Jul 17 $ 0.00574
+12.98%
$ 3.58 million $ 8.86 million
Jul 10 $ 0.00509
+0.65%
$ 3.17 million $ 1.33 million
Jul 3 $ 0.00505
+0.46%
$ 3.15 million $ 684,053
Jun 26 $ 0.00502
-10.96%
$ 3.13 million $ 895,662
Jun 19 $ 0.0055
+7.84%
$ 3.52 million $ 1.09 million
Jun 12 $ 0.00538
+11.01%
$ 3.18 million $ 1.23 million