時価総額 $3.18T
1.53%
ボリューム24h $164.35B
3.96%
BTC % 60.48%
0.44%
ETH % 6.96%
-0.28%
硬貨
31.744
+11
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| May-01 2025 | $0.053042 | $0.037734 | $0.053438 | $0.037734 | $40,016,359 | $34,475,678 |
| Apr-30 2025 | $0.035387 | $0.028826 | $0.035669 | $0.029935 | $13,216,770 | $23,000,496 |
| Apr-29 2025 | $0.030363 | $0.028591 | $0.036206 | $0.03062 | $32,018,812 | $19,735,144 |
| Apr-28 2025 | $0.03249 | $0.023504 | $0.033611 | $0.023893 | $8,343,651 | $21,117,662 |
| Apr-27 2025 | $0.024072 | $0.024072 | $0.025581 | $0.024826 | $532,461 | $15,646,357 |
| Apr-26 2025 | $0.024621 | $0.024443 | $0.025855 | $0.024813 | $424,834 | $16,002,926 |
| Apr-25 2025 | $0.024931 | $0.023693 | $0.025402 | $0.023693 | $578,222 | $16,204,547 |
| Apr-24 2025 | $0.023443 | $0.022414 | $0.023814 | $0.023393 | $597,566 | $15,237,722 |
| Apr-23 2025 | $0.023114 | $0.022497 | $0.023415 | $0.022497 | $453,280 | $15,023,565 |
| Apr-22 2025 | $0.022229 | $0.021722 | $0.022674 | $0.021734 | $806,152 | $14,448,503 |
| Apr-21 2025 | $0.021729 | $0.021008 | $0.022377 | $0.021008 | $494,509 | $14,123,532 |
| Apr-20 2025 | $0.02099 | $0.020579 | $0.021447 | $0.021273 | $402,129 | $13,642,977 |
| Apr-19 2025 | $0.021295 | $0.020681 | $0.021728 | $0.020681 | $435,346 | $13,841,066 |
| Apr-18 2025 | $0.020747 | $0.020038 | $0.020791 | $0.020457 | $316,845 | $13,485,020 |
| Apr-17 2025 | $0.020489 | $0.01964 | $0.020496 | $0.019846 | $322,829 | $13,317,370 |