時価総額 $2.07T
0.78%
ボリューム24h $80.52B
41.82%
BTC % 57.9166%
-0.19%
ETH % 9.29902%
1.02%
硬貨
34.665
取引所
204
ライブ
GamerCoin (GHX) 履歴価格、日付別ボリュームデータ 米ドル - USD
GamerCoin (GHX) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,907 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| 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 |