Market Cap $2.45T
0.23%
Volume 24h $220.52B
22.28%
BTC % 51.3%
0.03%
ETH % 14.99%
-0.8%
Coins
26.700
+22
Exchanges
885
Last update
30 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 |
|---|---|---|---|---|---|---|
| Apr-18 2024 | $0.162377 | $0.143368 | $0.162377 | $0.144198 | $2,207,956 | $105,539,695 |
| Apr-17 2024 | $0.145487 | $0.141182 | $0.157206 | $0.151364 | $2,185,730 | $94,561,991 |
| Apr-16 2024 | $0.157359 | $0.141188 | $0.160801 | $0.149296 | $3,176,867 | $102,278,277 |
| Apr-15 2024 | $0.149667 | $0.145894 | $0.173518 | $0.17291 | $3,842,754 | $97,278,825 |
| Apr-14 2024 | $0.17304 | $0.137178 | $0.17304 | $0.141027 | $6,336,291 | $112,470,220 |
| Apr-13 2024 | $0.14287 | $0.118693 | $0.149813 | $0.145507 | $5,090,702 | $92,860,569 |
| Apr-12 2024 | $0.144587 | $0.144587 | $0.175144 | $0.175144 | $4,579,636 | $93,976,830 |
| Apr-11 2024 | $0.17035 | $0.17035 | $0.194572 | $0.194572 | $6,210,240 | $110,722,162 |
| Apr-10 2024 | $0.193971 | $0.170686 | $0.193971 | $0.183648 | $6,100,538 | $126,074,411 |
| Apr-09 2024 | $0.18781 | $0.187163 | $0.204921 | $0.204921 | $4,319,004 | $122,070,148 |
| Apr-08 2024 | $0.205155 | $0.194069 | $0.205203 | $0.200412 | $7,307,178 | $133,344,196 |
| Apr-07 2024 | $0.202246 | $0.187539 | $0.212483 | $0.191503 | $12,626,868 | $131,453,454 |
| Apr-06 2024 | $0.18389 | $0.159225 | $0.18909 | $0.160544 | $5,106,721 | $119,522,240 |
| Apr-05 2024 | $0.160816 | $0.147673 | $0.161844 | $0.151499 | $4,224,680 | $104,525,032 |
| Apr-04 2024 | $0.153795 | $0.149318 | $0.158061 | $0.158061 | $4,166,903 | $99,961,441 |