Market Cap $4.09T
-1.75%
Volume 24h $298.49B
-25.68%
BTC % 54.73%
0.2%
ETH % 12.54%
-0.55%
Coins
32.838
+13
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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.023818 | $0.023298 | $0.023826 | $0.023298 | $247,946 | $15,481,089 |
| Aug-19 2025 | $0.023703 | $0.023534 | $0.025002 | $0.024993 | $307,087 | $15,406,166 |
| Aug-18 2025 | $0.025219 | $0.024662 | $0.025435 | $0.025435 | $493,432 | $16,391,946 |
| Aug-17 2025 | $0.025337 | $0.025315 | $0.025846 | $0.025381 | $197,342 | $16,468,788 |
| Aug-16 2025 | $0.025355 | $0.025289 | $0.025598 | $0.025396 | $149,927 | $16,480,134 |
| Aug-15 2025 | $0.025365 | $0.025111 | $0.025849 | $0.025523 | $208,613 | $16,486,468 |
| Aug-14 2025 | $0.025474 | $0.025379 | $0.026744 | $0.026608 | $424,591 | $16,557,245 |
| Aug-13 2025 | $0.026589 | $0.026152 | $0.026771 | $0.02618 | $463,159 | $17,281,951 |
| Aug-12 2025 | $0.026261 | $0.025915 | $0.026324 | $0.026055 | $437,792 | $17,069,106 |
| Aug-11 2025 | $0.026099 | $0.02604 | $0.026868 | $0.026366 | $430,954 | $16,963,736 |
| Aug-10 2025 | $0.026371 | $0.026219 | $0.026657 | $0.026584 | $299,479 | $17,140,735 |
| Aug-09 2025 | $0.026634 | $0.026334 | $0.026634 | $0.026409 | $380,400 | $17,311,302 |
| Aug-08 2025 | $0.026293 | $0.026131 | $0.026462 | $0.026277 | $409,802 | $17,089,578 |
| Aug-07 2025 | $0.026207 | $0.026167 | $0.0267 | $0.026167 | $910,424 | $17,034,130 |
| Aug-06 2025 | $0.026232 | $0.026186 | $0.030399 | $0.028916 | $6,995,014 | $17,050,485 |