GamerholicCoin GHC
Xếp hạng #?
04:29:14 01/02/2017
GamerholicCoin (GHC)
Không hoạt động
Lịch sử giá GamerholicCoin (GHC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.005866 | $0.01006 | $0.005836 | $0.008620 | $52.04 | $6,726.83 |
| 2015-04-02 | $0.008620 | $0.008620 | $0.006383 | $0.006543 | $15.21 | $5,105.86 |
| 2015-04-03 | $0.006543 | $0.006544 | $0.005294 | $0.005346 | $122.81 | $4,171.51 |
| 2015-04-04 | $0.005346 | $0.006321 | $0.005278 | $0.006315 | $10.57 | $4,928.01 |
| 2015-04-05 | $0.006312 | $0.006318 | $0.005039 | $0.005988 | $63.81 | $4,672.44 |
| 2015-04-06 | $0.005991 | $0.008014 | $0.005092 | $0.005210 | $63.59 | $4,065.68 |
| 2015-04-07 | $0.005209 | $0.006545 | $0.005046 | $0.005069 | $16.96 | $3,955.23 |
| 2015-04-08 | $0.005069 | $0.005082 | $0.004884 | $0.004902 | $0.3921 | $3,824.93 |
| 2015-04-09 | $0.004900 | $0.006268 | $0.004642 | $0.004649 | $59.94 | $3,628.02 |
| 2015-04-10 | $0.004650 | $0.004940 | $0.001550 | $0.003154 | $90.16 | $2,460.95 |
| 2015-04-11 | $0.003156 | $0.004597 | $0.003072 | $0.004023 | $19.76 | $3,139.14 |
| 2015-04-12 | $0.004021 | $0.004484 | $0.002008 | $0.002184 | $59.90 | $1,703.98 |
| 2015-04-13 | $0.002184 | $0.003911 | $0.002167 | $0.003889 | $16.23 | $3,034.87 |
| 2015-04-14 | $0.003888 | $0.003892 | $0.002027 | $0.003507 | $18.23 | $2,736.31 |
| 2015-04-15 | $0.003507 | $0.003547 | $0.002073 | $0.002109 | $20.89 | $1,645.78 |
| 2015-04-16 | $0.002112 | $0.003785 | $0.002101 | $0.002773 | $48.98 | $2,163.93 |
| 2015-04-17 | $0.002773 | $0.004329 | $0.002377 | $0.002377 | $165.73 | $1,854.58 |
| 2015-04-18 | $0.002376 | $0.004083 | $0.002374 | $0.002697 | $115.93 | $2,104.27 |
| 2015-04-19 | $0.002696 | $0.002698 | $0.002345 | $0.002426 | $106.59 | $1,893.38 |
| 2015-04-20 | $0.002426 | $0.002452 | $0.002067 | $0.002082 | $42.31 | $1,625.01 |
| 2015-04-21 | $0.002082 | $0.004376 | $0.002080 | $0.004363 | $1,108.48 | $3,404.85 |
| 2015-04-22 | $0.004378 | $0.004418 | $0.002189 | $0.004310 | $487.02 | $3,363.56 |
| 2015-04-23 | $0.004316 | $0.004339 | $0.003460 | $0.004060 | $708.47 | $3,168.36 |
| 2015-04-24 | $0.004060 | $0.004060 | $0.002366 | $0.003020 | $169.62 | $2,356.88 |
| 2015-04-25 | $0.003025 | $0.003400 | $0.002994 | $0.003354 | $211.26 | $2,617.39 |
| 2015-04-26 | $0.003353 | $0.003361 | $0.002609 | $0.003229 | $329.82 | $2,520.03 |
| 2015-04-27 | $0.003230 | $0.003234 | $0.002250 | $0.002686 | $61.41 | $2,096.32 |
| 2015-04-28 | $0.002687 | $0.002690 | $0.002304 | $0.002330 | $46.16 | $1,817.96 |
| 2015-04-29 | $0.002331 | $0.002689 | $0.002099 | $0.002678 | $91.63 | $2,089.82 |
| 2015-04-30 | $0.002676 | $0.002676 | $0.002199 | $0.002360 | $48.72 | $1,841.56 |