GamerholicCoin GHC
Xếp hạng #?
04:29:14 01/02/2017
GamerholicCoin (GHC)
Không hoạt động
Lịch sử giá GamerholicCoin (GHC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.002361 | $0.002463 | $0.002264 | $0.002433 | $234.93 | $1,898.53 |
| 2015-05-02 | $0.002432 | $0.002466 | $0.002155 | $0.002200 | $72.85 | $1,716.61 |
| 2015-05-03 | $0.002199 | $0.002374 | $0.002092 | $0.002098 | $79.14 | $1,637.51 |
| 2015-05-04 | $0.002098 | $0.002311 | $0.001785 | $0.001793 | $79.08 | $1,398.77 |
| 2015-05-05 | $0.001793 | $0.001794 | $0.0005927 | $0.0005927 | $60.59 | $462.47 |
| 2015-05-06 | $0.0005927 | $0.001742 | $0.0005754 | $0.0005759 | $11.20 | $449.39 |
| 2015-05-07 | $0.0005768 | $0.001905 | $0.0005762 | $0.001895 | $52.91 | $1,478.50 |
| 2015-05-08 | $0.001896 | $0.001936 | $0.001422 | $0.001925 | $70.37 | $1,501.89 |
| 2015-05-09 | $0.001924 | $0.001942 | $0.001543 | $0.001585 | $48.90 | $1,237.01 |
| 2015-05-10 | $0.001584 | $0.001660 | $0.001392 | $0.001395 | $31.93 | $1,088.44 |
| 2015-05-11 | $0.001394 | $0.001827 | $0.0009969 | $0.001014 | $69.76 | $791.08 |
| 2015-05-12 | $0.001015 | $0.001797 | $0.001002 | $0.001002 | $2.34 | $782.05 |
| 2015-05-13 | $0.001001 | $0.001651 | $0.001001 | $0.001651 | $67.56 | $1,288.28 |
| 2015-05-14 | $0.001650 | $0.001876 | $0.001443 | $0.001575 | $64.62 | $1,229.25 |
| 2015-05-15 | $0.001576 | $0.001663 | $0.001440 | $0.001663 | $38.63 | $1,297.78 |
| 2015-05-16 | $0.001663 | $0.002188 | $0.001654 | $0.002182 | $44.75 | $1,702.95 |
| 2015-05-17 | $0.002182 | $0.002562 | $0.001967 | $0.002370 | $322.42 | $1,849.64 |
| 2015-05-18 | $0.002370 | $0.003012 | $0.002148 | $0.002968 | $55.90 | $2,316.15 |
| 2015-05-19 | $0.002970 | $0.004147 | $0.002116 | $0.002145 | $141.94 | $1,674.13 |
| 2015-05-20 | $0.002146 | $0.003275 | $0.002145 | $0.003275 | $158.26 | $2,555.92 |
| 2015-05-21 | $0.003276 | $0.003277 | $0.002338 | $0.002822 | $196.97 | $2,201.96 |
| 2015-05-22 | $0.002822 | $0.003123 | $0.002462 | $0.003006 | $673.74 | $2,345.51 |
| 2015-05-23 | $0.003004 | $0.003005 | $0.002549 | $0.002986 | $517.21 | $2,330.42 |
| 2015-05-24 | $0.002986 | $0.002998 | $0.002866 | $0.002894 | $1.15 | $2,258.13 |
| 2015-05-25 | $0.002894 | $0.003109 | $0.002843 | $0.002845 | $166.61 | $2,220.16 |
| 2015-05-26 | $0.002845 | $0.003558 | $0.002845 | $0.003203 | $83.11 | $2,499.29 |
| 2015-05-27 | $0.003201 | $0.003942 | $0.003111 | $0.003941 | $299.40 | $3,075.49 |
| 2015-05-28 | $0.003941 | $0.005937 | $0.003536 | $0.005935 | $418.79 | $4,631.20 |
| 2015-05-29 | $0.005935 | $0.009148 | $0.004458 | $0.008299 | $140.24 | $6,475.98 |
| 2015-05-30 | $0.008298 | $0.008298 | $0.004638 | $0.007238 | $144.82 | $5,648.30 |
| 2015-05-31 | $0.007234 | $0.007234 | $0.004638 | $0.005195 | $333.53 | $4,053.80 |