Market Cap $3.25T
-3.02%
Volume 24h $271.41B
-2.6%
BTC % 54.67%
-0.14%
ETH % 11.2%
-0.35%
Coins
33.766
+6
Exchanges
885
Last update
27 Seconds 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.011592 | $0.011581 | $0.011985 | $0.01179 | $173,687 | $7,534,554 |
| Dec-03 2025 | $0.011726 | $0.01126 | $0.011726 | $0.011373 | $200,618 | $7,621,556 |
| Dec-02 2025 | $0.011419 | $0.010829 | $0.011475 | $0.011355 | $257,830 | $7,422,108 |
| Dec-01 2025 | $0.011393 | $0.011282 | $0.012168 | $0.012168 | $229,152 | $7,405,058 |
| Nov-30 2025 | $0.012328 | $0.01222 | $0.012524 | $0.012394 | $253,677 | $8,013,060 |
| Nov-29 2025 | $0.012454 | $0.012196 | $0.012885 | $0.012234 | $282,803 | $8,094,989 |
| Nov-28 2025 | $0.012245 | $0.012048 | $0.012521 | $0.012509 | $250,703 | $7,959,274 |
| Nov-27 2025 | $0.012523 | $0.012199 | $0.012528 | $0.012257 | $173,580 | $8,139,931 |
| Nov-26 2025 | $0.012197 | $0.011999 | $0.012337 | $0.012337 | $157,799 | $7,927,767 |
| Nov-25 2025 | $0.012274 | $0.012267 | $0.012568 | $0.012415 | $136,682 | $7,977,917 |
| Nov-24 2025 | $0.012294 | $0.011821 | $0.012317 | $0.011986 | $211,560 | $7,990,714 |
| Nov-23 2025 | $0.012007 | $0.011705 | $0.012177 | $0.011705 | $246,088 | $7,804,656 |
| Nov-22 2025 | $0.011594 | $0.011284 | $0.012114 | $0.012026 | $374,349 | $7,535,970 |
| Nov-21 2025 | $0.011919 | $0.011612 | $0.012727 | $0.012727 | $328,636 | $7,747,531 |
| Nov-20 2025 | $0.012779 | $0.012598 | $0.013634 | $0.012957 | $309,402 | $8,305,944 |