Cap Mercado $2.06T
-0.66%
Volumen 24h $73.37B
40.62%
BTC % 57.8776%
-0.32%
ETH % 9.20987%
0.01%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de GamerCoin (GHX), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de GamerCoin (GHX) en Dólar USD. Esta tabla muestra 1,907 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.00628931 | $0.00607643 | $0.00648778 | $0.00610891 | $146,978 | $4,087,837 |
| Jun-27 2026 | $0.00610436 | $0.00607488 | $0.00623104 | $0.00623044 | $138,401 | $3,967,623 |
| Jun-26 2026 | $0.00622723 | $0.00608849 | $0.00630348 | $0.00624022 | $167,309 | $4,047,485 |
| Jun-25 2026 | $0.00624428 | $0.00623784 | $0.00641903 | $0.00636614 | $158,890 | $4,058,570 |
| Jun-24 2026 | $0.00636614 | $0.00636614 | $0.00721011 | $0.00668112 | $189,568 | $4,137,774 |
| Jun-23 2026 | $0.00669532 | $0.00654128 | $0.00678081 | $0.00677791 | $161,338 | $4,351,726 |
| Jun-22 2026 | $0.00678202 | $0.00666936 | $0.0068235 | $0.00671113 | $111,466 | $4,408,082 |
| Jun-21 2026 | $0.00671453 | $0.0066951 | $0.00678402 | $0.00676344 | $131,625 | $4,364,214 |
| Jun-20 2026 | $0.00676031 | $0.00676031 | $0.00690074 | $0.00689718 | $173,025 | $4,393,967 |
| Jun-19 2026 | $0.0068969 | $0.00686155 | $0.00701496 | $0.00696251 | $115,902 | $4,482,750 |
| Jun-18 2026 | $0.00696253 | $0.00691284 | $0.00729881 | $0.00711104 | $133,587 | $4,525,405 |
| Jun-17 2026 | $0.00711109 | $0.00708696 | $0.00728577 | $0.00721595 | $157,380 | $4,621,962 |
| Jun-16 2026 | $0.00720506 | $0.00714366 | $0.00726098 | $0.00725482 | $145,418 | $4,683,038 |
| Jun-15 2026 | $0.00725651 | $0.00722651 | $0.007489 | $0.00722651 | $161,295 | $4,716,479 |
| Jun-14 2026 | $0.00721798 | $0.00699622 | $0.00721798 | $0.00713689 | $134,649 | $4,691,441 |