GamerCoin Historical Data

GHX Page 30
Download
Date Close Price change Market cap Trading volume
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
Aug 9, 2022 $ 0.0223
+0.07%
$ 449,712 $ 853,799
Aug 8, 2022 $ 0.0225
-4.30%
$ 452,984 $ 1.31 million
Aug 7, 2022 $ 0.0238
-6.09%
$ 479,196 $ 10.41 million
Aug 6, 2022 $ 0.025
+27.75%
$ 504,417 $ 3.34 million
Aug 5, 2022 $ 0.0196
+3.59%
$ 395,866 $ 243,020
Aug 4, 2022 $ 0.0189
+1.18%
$ 382,146 $ 145,121
Aug 3, 2022 $ 0.0187
-0.37%
$ 378,111 $ 145,468
Aug 2, 2022 $ 0.0189
-3.03%
$ 380,532 $ 123,536
Aug 1, 2022 $ 0.0194
+1.15%
$ 391,831 $ 206,491
Jul 31, 2022 $ 0.0193
+0.63%
$ 388,602 $ 128,168
Jul 30, 2022 $ 0.0191
-0.98%
$ 386,181 $ 193,445
Jul 29, 2022 $ 0.0195
-1.72%
$ 392,840 $ 250,805
Jul 28, 2022 $ 0.0198
+3.18%
$ 399,700 $ 220,194
Jul 27, 2022 $ 0.0192
+1.75%
$ 388,199 $ 202,589
Jul 26, 2022 $ 0.0189
-2.18%
$ 381,137 $ 172,858
Jul 25, 2022 $ 0.0193
-2.87%
$ 388,804 $ 624,456
Jul 24, 2022 $ 0.0198
+4.04%
$ 400,305 $ 566,208
Jul 23, 2022 $ 0.0189
-0.95%
$ 380,532 $ 174,846
Jul 22, 2022 $ 0.0191
+0.53%
$ 385,172 $ 399,013
Jul 21, 2022 $ 0.019
+1.44%
$ 383,962 $ 207,949
Jul 20, 2022 $ 0.0187
+0.38%
$ 376,900 $ 362,536
Jul 19, 2022 $ 0.0186
+2.82%
$ 375,488 $ 262,524
Jul 18, 2022 $ 0.0181
+3.61%
$ 365,198 $ 457,942
Jul 17, 2022 $ 0.0175
-0.68%
$ 352,890 $ 189,578
Jul 16, 2022 $ 0.0176
+2.80%
$ 355,916 $ 149,192
Jul 15, 2022 $ 0.0172
-3.81%
$ 346,231 $ 82,074
Jul 14, 2022 $ 0.0178
+0.51%
$ 358,741 $ 168,856
Jul 13, 2022 $ 0.0177
+1.78%
$ 356,925 $ 708,651