Market Cap $4.24T
1.53%
Volume 24h $322.65B
8.15%
BTC % 53.54%
-0.01%
ETH % 12.57%
0.47%
Coins
33.114
+14
Exchanges
885
Last update
1 minute 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-10 2025 | $0.02151 | $0.021135 | $0.021867 | $0.021135 | $456,742 | $13,981,085 |
| Sep-09 2025 | $0.021053 | $0.02066 | $0.021234 | $0.020976 | $642,590 | $13,684,140 |
| Sep-08 2025 | $0.020933 | $0.020279 | $0.02101 | $0.020333 | $271,677 | $13,606,090 |
| Sep-07 2025 | $0.020293 | $0.019959 | $0.020389 | $0.019959 | $172,546 | $13,190,114 |
| Sep-06 2025 | $0.020092 | $0.019699 | $0.020092 | $0.019938 | $174,275 | $13,059,645 |
| Sep-05 2025 | $0.019932 | $0.019863 | $0.020221 | $0.019937 | $191,468 | $12,955,200 |
| Sep-04 2025 | $0.01997 | $0.019566 | $0.020824 | $0.020773 | $306,209 | $12,980,317 |
| Sep-03 2025 | $0.020737 | $0.020488 | $0.020922 | $0.020564 | $188,912 | $13,478,543 |
| Sep-02 2025 | $0.020521 | $0.020427 | $0.020873 | $0.020873 | $242,205 | $13,338,282 |
| Sep-01 2025 | $0.020707 | $0.020707 | $0.021536 | $0.021536 | $477,075 | $13,459,383 |
| Aug-31 2025 | $0.021624 | $0.021621 | $0.022215 | $0.021782 | $519,442 | $14,055,419 |
| Aug-30 2025 | $0.021734 | $0.021734 | $0.026476 | $0.026476 | $7,455,862 | $14,126,670 |
| Aug-29 2025 | $0.024875 | $0.021471 | $0.026684 | $0.021904 | $9,599,841 | $16,167,938 |
| Aug-28 2025 | $0.021644 | $0.021624 | $0.022175 | $0.021912 | $258,196 | $14,067,868 |
| Aug-27 2025 | $0.022106 | $0.021695 | $0.02214 | $0.021891 | $246,430 | $14,368,446 |