GamerCoin Historical Data

GHX Page 7
Download
Date Close Price change Market cap Trading volume
Jun 18, 2025 $ 0.0291
-0.09%
$ 20.43 million $ 523,417
Jun 17, 2025 $ 0.0291
-5.95%
$ 20.45 million $ 818,546
Jun 16, 2025 $ 0.0309
+1.62%
$ 21.74 million $ 1.83 million
Jun 15, 2025 $ 0.0304
+1.00%
$ 21.4 million $ 630,837
Jun 14, 2025 $ 0.0301
-0.82%
$ 21.18 million $ 474,643
Jun 13, 2025 $ 0.0304
-3.81%
$ 21.36 million $ 1.05 million
Jun 12, 2025 $ 0.0316
+2.52%
$ 22.2 million $ 1.96 million
Jun 11, 2025 $ 0.0308
-2.25%
$ 21.66 million $ 984,527
Jun 10, 2025 $ 0.0315
+2.03%
$ 22.16 million $ 991,965
Jun 9, 2025 $ 0.0309
+4.35%
$ 21.71 million $ 699,352
Jun 8, 2025 $ 0.0296
-1.38%
$ 20.81 million $ 1.45 million
Jun 7, 2025 $ 0.03
-1.99%
$ 21.1 million $ 564,242
Jun 6, 2025 $ 0.0306
+3.22%
$ 21.53 million $ 1.04 million
Jun 5, 2025 $ 0.0297
-8.90%
$ 20.87 million $ 1.64 million
Jun 4, 2025 $ 0.0326
-8.86%
$ 22.9 million $ 2.47 million
Jun 3, 2025 $ 0.0358
+15.49%
$ 25.13 million $ 4.35 million
Jun 2, 2025 $ 0.031
-4.62%
$ 21.76 million $ 723,336
Jun 1, 2025 $ 0.0325
+0.26%
$ 22.81 million $ 479,574
May 31, 2025 $ 0.0324
-3.24%
$ 22.75 million $ 1.41 million
May 30, 2025 $ 0.0335
-19.51%
$ 23.51 million $ 2.52 million
May 29, 2025 $ 0.0416
+8.89%
$ 29.24 million $ 1.99 million
May 28, 2025 $ 0.0382
-1.79%
$ 26.85 million $ 949,018
May 27, 2025 $ 0.0389
+0.95%
$ 27.34 million $ 3.19 million
May 26, 2025 $ 0.0385
+2.40%
$ 27.08 million $ 6.67 million
May 25, 2025 $ 0.0376
+1.03%
$ 26.45 million $ 4.27 million
May 24, 2025 $ 0.0372
+1.28%
$ 26.17 million $ 402,572
May 23, 2025 $ 0.0368
-2.58%
$ 25.84 million $ 701,320
May 22, 2025 $ 0.0377
+1.30%
$ 26.52 million $ 562,949
May 21, 2025 $ 0.0373
-0.74%
$ 26.18 million $ 662,576
May 20, 2025 $ 0.0375
-1.72%
$ 26.38 million $ 923,637
May 19, 2025 $ 0.0382
-1.03%
$ 26.84 million $ 615,398
May 18, 2025 $ 0.0386
+0.12%
$ 27.13 million $ 635,314
May 17, 2025 $ 0.0386
-1.10%
$ 24.01 million $ 636,232
May 16, 2025 $ 0.039
+0.15%
$ 24.28 million $ 1.14 million
May 15, 2025 $ 0.0389
-1.31%
$ 24.24 million $ 2.02 million
May 14, 2025 $ 0.0394
-1.86%
$ 24.57 million $ 1.02 million
May 13, 2025 $ 0.0402
+0.55%
$ 25.03 million $ 1.47 million
May 12, 2025 $ 0.04
-1.82%
$ 24.9 million $ 2.85 million
May 11, 2025 $ 0.0407
-2.37%
$ 25.36 million $ 4.73 million
May 10, 2025 $ 0.0417
+4.82%
$ 25.97 million $ 6.29 million
May 9, 2025 $ 0.0398
+3.62%
$ 24.79 million $ 2.88 million
May 8, 2025 $ 0.0384
-4.12%
$ 23.93 million $ 5.8 million
May 7, 2025 $ 0.0401
+1.93%
$ 24.96 million $ 6.83 million
May 6, 2025 $ 0.0393
-5.68%
$ 24.49 million $ 2.53 million
May 5, 2025 $ 0.0416
-7.38%
$ 25.9 million $ 6.65 million
May 4, 2025 $ 0.0449
+8.29%
$ 27.98 million $ 12.49 million
May 3, 2025 $ 0.0415
-15.49%
$ 25.84 million $ 4.26 million
May 2, 2025 $ 0.0491
-2.87%
$ 30.58 million $ 18.88 million
May 1, 2025 $ 0.0505
+30.53%
$ 31.48 million $ 39.51 million
Apr 30, 2025 $ 0.0387
+29.84%
$ 24.13 million $ 13.99 million