GamerCoin Historical Data

GHX Page 5
Download
Date Close Price change Market cap Trading volume
Sep 26, 2025 $ 0.0198
+2.29%
$ 13.96 million $ 161,904
Sep 25, 2025 $ 0.0194
-4.92%
$ 13.63 million $ 229,446
Sep 24, 2025 $ 0.0205
+0.56%
$ 14.37 million $ 369,171
Sep 23, 2025 $ 0.0204
-1.22%
$ 14.32 million $ 241,151
Sep 22, 2025 $ 0.0209
-4.92%
$ 14.49 million $ 493,138
Sep 21, 2025 $ 0.0221
-0.53%
$ 15.48 million $ 197,968
Sep 20, 2025 $ 0.0223
+2.18%
$ 15.62 million $ 195,332
Sep 19, 2025 $ 0.0218
-1.88%
$ 15.32 million $ 171,170
Sep 18, 2025 $ 0.0221
-0.34%
$ 15.62 million $ 180,800
Sep 17, 2025 $ 0.0221
-0.61%
$ 15.57 million $ 171,851
Sep 16, 2025 $ 0.0224
+1.36%
$ 15.65 million $ 131,001
Sep 15, 2025 $ 0.022
-1.43%
$ 15.51 million $ 282,981
Sep 14, 2025 $ 0.0225
-3.19%
$ 15.73 million $ 336,280
Sep 13, 2025 $ 0.0233
-0.51%
$ 16.35 million $ 396,222
Sep 12, 2025 $ 0.0234
+3.59%
$ 16.43 million $ 466,141
Sep 11, 2025 $ 0.0226
+4.82%
$ 15.86 million $ 1.29 million
Sep 10, 2025 $ 0.0215
+2.15%
$ 15.13 million $ 432,180
Sep 9, 2025 $ 0.0211
+0.54%
$ 14.81 million $ 589,816
Sep 8, 2025 $ 0.021
+3.02%
$ 14.74 million $ 256,068
Sep 7, 2025 $ 0.0204
+1.83%
$ 14.3 million $ 150,079
Sep 6, 2025 $ 0.02
+0.21%
$ 14.05 million $ 149,810
Sep 5, 2025 $ 0.02
-0.04%
$ 14.02 million $ 168,482
Sep 4, 2025 $ 0.02
-3.44%
$ 14.03 million $ 271,905
Sep 3, 2025 $ 0.0207
+0.70%
$ 14.57 million $ 167,785
Sep 2, 2025 $ 0.0206
-0.85%
$ 14.46 million $ 215,352
Sep 1, 2025 $ 0.0208
-3.52%
$ 14.61 million $ 435,769
Aug 31, 2025 $ 0.0217
-0.94%
$ 15.15 million $ 509,719
Aug 30, 2025 $ 0.0219
-17.96%
$ 15.36 million $ 7.36 million
Aug 29, 2025 $ 0.0266
+23.04%
$ 18.73 million $ 10.43 million
Aug 28, 2025 $ 0.0216
-1.34%
$ 15.19 million $ 236,023
Aug 27, 2025 $ 0.0221
+1.11%
$ 15.4 million $ 222,555
Aug 26, 2025 $ 0.0218
+0.58%
$ 15.39 million $ 244,473
Aug 25, 2025 $ 0.0216
-5.86%
$ 15.23 million $ 322,522
Aug 24, 2025 $ 0.023
-2.21%
$ 16.16 million $ 374,698
Aug 23, 2025 $ 0.0235
-1.42%
$ 16.54 million $ 193,070
Aug 22, 2025 $ 0.0237
+2.49%
$ 16.71 million $ 330,963
Aug 21, 2025 $ 0.0232
-2.03%
$ 16.27 million $ 195,133
Aug 20, 2025 $ 0.0238
+1.23%
$ 16.61 million $ 232,013
Aug 19, 2025 $ 0.0237
-5.45%
$ 16.55 million $ 264,651
Aug 18, 2025 $ 0.0251
-1.28%
$ 17.62 million $ 461,148
Aug 17, 2025 $ 0.0254
+0.23%
$ 17.85 million $ 171,188
Aug 16, 2025 $ 0.0253
-0.13%
$ 17.81 million $ 85,097
Aug 15, 2025 $ 0.0254
-0.23%
$ 17.83 million $ 181,943
Aug 14, 2025 $ 0.0254
-4.30%
$ 17.87 million $ 388,435
Aug 13, 2025 $ 0.0266
+1.07%
$ 18.67 million $ 448,350
Aug 12, 2025 $ 0.0263
+0.86%
$ 18.48 million $ 413,778
Aug 11, 2025 $ 0.0261
-1.04%
$ 18.31 million $ 430,136
Aug 10, 2025 $ 0.0263
-0.81%
$ 18.51 million $ 304,141
Aug 9, 2025 $ 0.0266
+0.83%
$ 18.67 million $ 370,211
Aug 8, 2025 $ 0.0263
+0.59%
$ 18.51 million $ 400,870