GamerCoin Historical Data

GHX Page 9
Download
Date Close Price change Market cap Trading volume
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
Apr 29, 2025 $ 0.0299
-5.39%
$ 18.62 million $ 1.54 million
Apr 28, 2025 $ 0.0316
+31.88%
$ 19.68 million $ 8.49 million
Apr 27, 2025 $ 0.024
-3.52%
$ 14.93 million $ 528,865
Apr 26, 2025 $ 0.0248
-0.36%
$ 15.47 million $ 407,642
Apr 25, 2025 $ 0.0249
+4.97%
$ 15.52 million $ 575,132
Apr 24, 2025 $ 0.0237
+0.87%
$ 14.78 million $ 493,621
Apr 23, 2025 $ 0.0235
+4.99%
$ 14.66 million $ 447,292
Apr 22, 2025 $ 0.0224
+3.27%
$ 13.98 million $ 789,965
Apr 21, 2025 $ 0.0217
+3.01%
$ 13.54 million $ 487,036
Apr 20, 2025 $ 0.0211
-1.07%
$ 13.14 million $ 395,447
Apr 19, 2025 $ 0.0213
+3.15%
$ 13.28 million $ 419,998
Apr 18, 2025 $ 0.0207
+0.99%
$ 12.88 million $ 298,839
Apr 17, 2025 $ 0.0205
+3.47%
$ 12.75 million $ 301,533
Apr 16, 2025 $ 0.0198
-2.12%
$ 12.33 million $ 536,092
Apr 15, 2025 $ 0.0202
-0.41%
$ 12.59 million $ 510,884
Apr 14, 2025 $ 0.0203
+3.98%
$ 12.64 million $ 896,582
Apr 13, 2025 $ 0.0195
-7.49%
$ 12.16 million $ 488,711
Apr 12, 2025 $ 0.0211
+4.11%
$ 13.14 million $ 533,188
Apr 11, 2025 $ 0.0203
-0.27%
$ 12.63 million $ 531,391
Apr 10, 2025 $ 0.0203
+0.48%
$ 12.66 million $ 1.22 million
Apr 9, 2025 $ 0.0202
+8.37%
$ 12.6 million $ 730,907
Apr 8, 2025 $ 0.0187
-9.09%
$ 11.63 million $ 329,894
Apr 7, 2025 $ 0.0205
+0.33%
$ 12.79 million $ 999,115
Apr 6, 2025 $ 0.0205
-9.91%
$ 12.74 million $ 401,398
Apr 5, 2025 $ 0.0227
-1.01%
$ 14.14 million $ 240,619
Apr 4, 2025 $ 0.023
+1.66%
$ 14.3 million $ 297,164
Apr 3, 2025 $ 0.0226
+1.46%
$ 14.06 million $ 567,367
Apr 2, 2025 $ 0.0223
-8.45%
$ 13.86 million $ 600,795
Apr 1, 2025 $ 0.0243
-0.73%
$ 15.15 million $ 1.79 million
Mar 31, 2025 $ 0.0245
+2.84%
$ 15.26 million $ 4.54 million
Mar 30, 2025 $ 0.0238
+0.60%
$ 14.83 million $ 288,005
Mar 29, 2025 $ 0.0237
-4.38%
$ 14.77 million $ 282,322
Mar 28, 2025 $ 0.0248
-5.40%
$ 15.47 million $ 483,736
Mar 27, 2025 $ 0.0263
+1.72%
$ 16.35 million $ 1.22 million
Mar 26, 2025 $ 0.0258
-0.13%
$ 16.07 million $ 406,228
Mar 25, 2025 $ 0.0258
+3.01%
$ 16.09 million $ 834,568
Mar 24, 2025 $ 0.0251
+1.69%
$ 15.62 million $ 541,435
Mar 23, 2025 $ 0.0247
-2.03%
$ 15.36 million $ 185,786
Mar 22, 2025 $ 0.0252
-5.01%
$ 15.67 million $ 523,689
Mar 21, 2025 $ 0.0265
-3.71%
$ 16.5 million $ 463,159
Mar 20, 2025 $ 0.0275
+3.96%
$ 17.13 million $ 3.03 million
Mar 19, 2025 $ 0.0265
+4.86%
$ 16.48 million $ 828,462