시가총액 $4.45T
0.36%
볼륨 24시간 $320.29B
-25.36%
BTC % 54.6%
0.87%
ETH % 12.12%
-0.66%
코인
33.322
+6
거래소
885
마지막 업데이트
1 분 전에
GamerCoin (GHX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.023086 | $0.022899 | $0.026179 | $0.026179 | $10,044,173 | $15,005,394 |
| Oct-02 2025 | $0.025002 | $0.020033 | $0.026633 | $0.020033 | $8,241,905 | $16,250,491 |
| Oct-01 2025 | $0.020004 | $0.019695 | $0.020229 | $0.019706 | $209,912 | $13,002,250 |
| Sep-30 2025 | $0.019705 | $0.019662 | $0.020687 | $0.020687 | $210,343 | $12,808,126 |
| Sep-29 2025 | $0.020732 | $0.020244 | $0.020732 | $0.020442 | $249,353 | $13,475,128 |
| Sep-28 2025 | $0.020297 | $0.019834 | $0.020297 | $0.019894 | $181,124 | $13,192,616 |
| Sep-27 2025 | $0.019977 | $0.019555 | $0.020086 | $0.019646 | $177,854 | $12,984,814 |
| Sep-26 2025 | $0.019835 | $0.019062 | $0.019835 | $0.019115 | $190,365 | $12,892,254 |
| Sep-25 2025 | $0.019422 | $0.019352 | $0.020463 | $0.020315 | $264,177 | $12,623,713 |
| Sep-24 2025 | $0.020549 | $0.019875 | $0.020587 | $0.020391 | $394,166 | $13,356,476 |
| Sep-23 2025 | $0.020565 | $0.02006 | $0.020677 | $0.020337 | $270,029 | $13,366,904 |
| Sep-22 2025 | $0.020919 | $0.020211 | $0.022013 | $0.022013 | $525,744 | $13,596,695 |
| Sep-21 2025 | $0.022084 | $0.021967 | $0.022438 | $0.02223 | $234,788 | $14,353,897 |
| Sep-20 2025 | $0.022277 | $0.021792 | $0.02239 | $0.021792 | $223,613 | $14,479,683 |
| Sep-19 2025 | $0.0218 | $0.021789 | $0.022193 | $0.022193 | $200,963 | $14,169,499 |