GamerholicCoin GHC
Xếp hạng #?
04:29:14 01/02/2017
GamerholicCoin (GHC)
Không hoạt động
Lịch sử giá GamerholicCoin (GHC) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.002744 | $0.005667 | $0.002744 | $0.002953 | $655.30 | $2,304.45 |
| 2016-10-02 | $0.002953 | $0.003252 | $0.002953 | $0.003171 | $133.28 | $2,474.23 |
| 2016-10-03 | $0.003171 | $0.003171 | $0.002385 | $0.002412 | $11.10 | $1,881.81 |
| 2016-10-04 | $0.002406 | $0.002406 | $0.001904 | $0.001959 | $456.39 | $1,528.38 |
| 2016-10-05 | $0.001959 | $0.001960 | $0.001936 | $0.001936 | $21.91 | $1,510.42 |
| 2016-10-06 | $0.001936 | $0.002649 | $0.001934 | $0.002526 | $1,151.59 | $1,970.87 |
| 2016-10-07 | $0.002526 | $0.004262 | $0.002246 | $0.003523 | $874.41 | $2,749.16 |
| 2016-10-08 | $0.003524 | $0.004879 | $0.003524 | $0.004878 | $57.34 | $3,806.65 |
| 2016-10-09 | $0.004129 | $0.004927 | $0.004129 | $0.004914 | $65.51 | $3,834.82 |
| 2016-10-10 | $0.004916 | $0.004952 | $0.004244 | $0.004257 | $1.05 | $3,322.06 |
| 2016-10-11 | $0.004259 | $0.004368 | $0.003099 | $0.003131 | $189.88 | $2,442.89 |
| 2016-10-12 | $0.003128 | $0.005262 | $0.003108 | $0.004339 | $362.58 | $3,385.88 |
| 2016-10-13 | $0.004339 | $0.004357 | $0.003503 | $0.004151 | $97.40 | $3,239.28 |
| 2016-10-14 | $0.004152 | $0.004207 | $0.004102 | $0.004194 | $8.40 | $3,272.74 |
| 2016-10-15 | $0.004194 | $0.004206 | $0.003971 | $0.003978 | $22.30 | $3,103.91 |
| 2016-10-16 | $0.003979 | $0.004098 | $0.003254 | $0.004092 | $69.85 | $3,193.24 |
| 2016-10-17 | $0.004094 | $0.005866 | $0.002003 | $0.004283 | $3,564.39 | $3,341.86 |
| 2016-10-18 | $0.004283 | $0.005734 | $0.004049 | $0.004459 | $199.53 | $3,479.59 |
| 2016-10-19 | $0.004459 | $0.005570 | $0.003894 | $0.004395 | $372.56 | $3,429.48 |
| 2016-10-20 | $0.004395 | $0.004396 | $0.003606 | $0.003881 | $30.38 | $3,028.12 |
| 2016-10-21 | $0.003880 | $0.003892 | $0.003296 | $0.003494 | $8.99 | $2,726.15 |
| 2016-10-22 | $0.003493 | $0.003791 | $0.003477 | $0.003685 | $4.65 | $2,875.30 |
| 2016-10-23 | $0.003687 | $0.003909 | $0.002707 | $0.003909 | $72.86 | $3,049.98 |
| 2016-10-24 | $0.003910 | $0.004421 | $0.003845 | $0.004401 | $207.60 | $3,434.27 |
| 2016-10-25 | $0.004400 | $0.004402 | $0.003220 | $0.003641 | $79.37 | $2,841.28 |
| 2016-10-26 | $0.003643 | $0.003675 | $0.003378 | $0.003440 | $25.98 | $2,684.27 |
| 2016-10-27 | $0.003439 | $0.003570 | $0.003438 | $0.003570 | $10.08 | $2,786.10 |
| 2016-10-28 | $0.003572 | $0.003654 | $0.003106 | $0.003461 | $35.02 | $2,701.08 |
| 2016-10-29 | $0.003462 | $0.003724 | $0.003462 | $0.003695 | $0.3900 | $2,883.24 |
| 2016-10-30 | $0.003694 | $0.003694 | $0.003601 | $0.003655 | $0.3858 | $2,852.22 |
| 2016-10-31 | $0.005772 | $0.005772 | $0.003596 | $0.003596 | $1,932.85 | $2,806.24 |