Market Cap $2.46T
-0.18%
Volume 24h $92.67B
-51.8%
BTC % 52.91%
0.24%
ETH % 13%
-0.53%
Coins
28.914
+4
Exchanges
885
Last update
3 Minutes ago
GamerCoin (GHX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-28 2024 | $0.099133 | $0.098868 | $0.10591 | $0.10591 | $2,351,084 | $64,433,124 |
| Sep-27 2024 | $0.105986 | $0.102862 | $0.10732 | $0.102862 | $4,057,993 | $68,887,473 |
| Sep-26 2024 | $0.106493 | $0.101579 | $0.119194 | $0.105097 | $9,915,713 | $69,216,932 |
| Sep-25 2024 | $0.108024 | $0.089069 | $0.114141 | $0.089215 | $15,627,509 | $70,212,265 |
| Sep-24 2024 | $0.089932 | $0.078813 | $0.091948 | $0.082007 | $5,749,023 | $58,452,827 |
| Sep-23 2024 | $0.081528 | $0.073902 | $0.081528 | $0.073902 | $1,941,909 | $52,990,543 |
| Sep-22 2024 | $0.074168 | $0.073877 | $0.076438 | $0.076438 | $505,260 | $48,207,046 |
| Sep-21 2024 | $0.076215 | $0.074426 | $0.077147 | $0.07539 | $593,081 | $49,537,226 |
| Sep-20 2024 | $0.075772 | $0.073484 | $0.077391 | $0.074226 | $1,337,331 | $49,249,418 |
| Sep-19 2024 | $0.074122 | $0.07227 | $0.076566 | $0.073223 | $1,552,729 | $48,177,307 |
| Sep-18 2024 | $0.072956 | $0.071828 | $0.073388 | $0.072794 | $718,194 | $47,419,077 |
| Sep-17 2024 | $0.073056 | $0.073056 | $0.076067 | $0.073617 | $975,161 | $47,484,051 |
| Sep-16 2024 | $0.075632 | $0.071128 | $0.07633 | $0.072067 | $1,369,657 | $49,158,680 |
| Sep-15 2024 | $0.072618 | $0.072618 | $0.076474 | $0.073542 | $1,484,393 | $47,199,495 |
| Sep-14 2024 | $0.073613 | $0.072094 | $0.077106 | $0.072677 | $1,538,441 | $47,846,120 |