時価総額 $2.24T
-0.76%
ボリューム24h $70.24B
-0.14%
BTC % 58.9268%
0.19%
ETH % 10.3002%
-0.47%
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 1,930 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 |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.00582733 | $0.00582525 | $0.0059087 | $0.00586297 | $120,749 | $3,787,566 |
| Jul-20 2026 | $0.00586697 | $0.00583543 | $0.00590523 | $0.00590051 | $139,352 | $3,813,326 |
| Jul-19 2026 | $0.00590355 | $0.005874 | $0.00591534 | $0.00587688 | $136,244 | $3,837,106 |
| Jul-18 2026 | $0.00587456 | $0.00584084 | $0.00591172 | $0.00589701 | $137,813 | $3,818,264 |
| Jul-17 2026 | $0.005898 | $0.00587978 | $0.0060177 | $0.00601262 | $141,650 | $3,833,497 |
| Jul-16 2026 | $0.00601269 | $0.00600077 | $0.00620708 | $0.00616638 | $136,452 | $3,908,041 |
| Jul-15 2026 | $0.00616502 | $0.0060395 | $0.00617722 | $0.00605206 | $122,585 | $4,007,050 |
| Jul-14 2026 | $0.00605987 | $0.00594828 | $0.00612158 | $0.00594836 | $137,222 | $3,938,710 |
| Jul-13 2026 | $0.00596199 | $0.00594661 | $0.00602359 | $0.00597436 | $138,887 | $3,875,087 |
| Jul-12 2026 | $0.00597136 | $0.00595946 | $0.006002 | $0.00596872 | $118,997 | $3,881,179 |
| Jul-11 2026 | $0.00596285 | $0.00596219 | $0.00606879 | $0.00603298 | $132,650 | $3,875,650 |
| Jul-10 2026 | $0.00603171 | $0.00591756 | $0.006138 | $0.00592707 | $145,270 | $3,920,406 |
| Jul-09 2026 | $0.00592776 | $0.00590289 | $0.00595935 | $0.00590649 | $137,221 | $3,852,838 |
| Jul-08 2026 | $0.00590642 | $0.00587841 | $0.00608584 | $0.00608085 | $134,800 | $3,838,972 |
| Jul-07 2026 | $0.00608624 | $0.00607757 | $0.00611199 | $0.00609217 | $123,502 | $3,955,849 |