時価総額 $2.24T
-2.86%
ボリューム24h $188.75B
-15.79%
BTC % 53.55%
0.95%
ETH % 12.6%
-1.9%
硬貨
28.985
+16
取引所
885
最後の更新
1 分 前
GamerCoin (GHX) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Oct-02 2024 | $0.084289 | $0.083216 | $0.088997 | $0.084273 | $2,276,234 | $54,785,352 |
| Oct-01 2024 | $0.08322 | $0.082327 | $0.09527 | $0.092047 | $4,095,010 | $54,090,577 |
| Sep-30 2024 | $0.093589 | $0.093589 | $0.09968 | $0.09968 | $3,607,945 | $60,829,976 |
| Sep-29 2024 | $0.100121 | $0.098384 | $0.101123 | $0.099047 | $1,353,924 | $65,075,158 |
| Sep-28 2024 | $0.099133 | $0.098868 | $0.10591 | $0.10591 | $2,351,084 | $64,433,124 |
| Sep-27 2024 | $0.105986 | $0.102862 | $0.10732 | $0.102862 | $4,057,993 | $68,887,473 |
| Sep-26 2024 | $0.106493 | $0.101579 | $0.119194 | $0.105097 | $9,915,713 | $69,216,932 |
| Sep-25 2024 | $0.108024 | $0.089069 | $0.114141 | $0.089215 | $15,627,509 | $70,212,265 |
| Sep-24 2024 | $0.089932 | $0.078813 | $0.091948 | $0.082007 | $5,749,023 | $58,452,827 |
| Sep-23 2024 | $0.081528 | $0.073902 | $0.081528 | $0.073902 | $1,941,909 | $52,990,543 |
| Sep-22 2024 | $0.074168 | $0.073877 | $0.076438 | $0.076438 | $505,260 | $48,207,046 |
| Sep-21 2024 | $0.076215 | $0.074426 | $0.077147 | $0.07539 | $593,081 | $49,537,226 |
| Sep-20 2024 | $0.075772 | $0.073484 | $0.077391 | $0.074226 | $1,337,331 | $49,249,418 |
| Sep-19 2024 | $0.074122 | $0.07227 | $0.076566 | $0.073223 | $1,552,729 | $48,177,307 |
| Sep-18 2024 | $0.072956 | $0.071828 | $0.073388 | $0.072794 | $718,194 | $47,419,077 |