Market Cap $4.45T 0.36%
Volume 24h $320.29B -25.36%
BTC % 54.6% 0.87%
ETH % 12.12% -0.66%
Coins 33.322 +6
Exchanges 885
Last update 3 Minutes ago
GamerCoin GHX

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
Oct-03 2025 $0.023086 $0.022899 $0.026179 $0.026179 $10,044,173 $15,005,394
Oct-02 2025 $0.025002 $0.020033 $0.026633 $0.020033 $8,241,905 $16,250,491
Oct-01 2025 $0.020004 $0.019695 $0.020229 $0.019706 $209,912 $13,002,250
Sep-30 2025 $0.019705 $0.019662 $0.020687 $0.020687 $210,343 $12,808,126
Sep-29 2025 $0.020732 $0.020244 $0.020732 $0.020442 $249,353 $13,475,128
Sep-28 2025 $0.020297 $0.019834 $0.020297 $0.019894 $181,124 $13,192,616
Sep-27 2025 $0.019977 $0.019555 $0.020086 $0.019646 $177,854 $12,984,814
Sep-26 2025 $0.019835 $0.019062 $0.019835 $0.019115 $190,365 $12,892,254
Sep-25 2025 $0.019422 $0.019352 $0.020463 $0.020315 $264,177 $12,623,713
Sep-24 2025 $0.020549 $0.019875 $0.020587 $0.020391 $394,166 $13,356,476
Sep-23 2025 $0.020565 $0.02006 $0.020677 $0.020337 $270,029 $13,366,904
Sep-22 2025 $0.020919 $0.020211 $0.022013 $0.022013 $525,744 $13,596,695
Sep-21 2025 $0.022084 $0.021967 $0.022438 $0.02223 $234,788 $14,353,897
Sep-20 2025 $0.022277 $0.021792 $0.02239 $0.021792 $223,613 $14,479,683
Sep-19 2025 $0.0218 $0.021789 $0.022193 $0.022193 $200,963 $14,169,499

Historical and market price analysis of GamerCoin (GHX), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 1639 days, from day 04-09-2021.