GamerholicCoin GHC
Xếp hạng #?
04:29:14 01/02/2017
GamerholicCoin (GHC)
Không hoạt động
Lịch sử giá GamerholicCoin (GHC) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.001842 | $0.006481 | $0.001842 | $0.006466 | $102.24 | $5,045.83 |
| 2015-07-02 | $0.006466 | $0.007692 | $0.002966 | $0.003176 | $282.74 | $2,478.21 |
| 2015-07-03 | $0.003175 | $0.007667 | $0.003175 | $0.003554 | $269.68 | $2,773.03 |
| 2015-07-04 | $0.003555 | $0.003832 | $0.003138 | $0.003393 | $17.48 | $2,647.40 |
| 2015-07-05 | $0.003392 | $0.003424 | $0.003029 | $0.003183 | $4.54 | $2,483.78 |
| 2015-07-06 | $0.003184 | $0.003184 | $0.001649 | $0.001649 | $46.59 | $1,286.96 |
| 2015-07-07 | $0.001649 | $0.002912 | $0.001631 | $0.002907 | $4.39 | $2,268.30 |
| 2015-07-08 | $0.002902 | $0.002944 | $0.001872 | $0.001900 | $0.2744 | $1,482.30 |
| 2015-07-09 | $0.001901 | $0.001924 | $0.001875 | $0.001905 | $0.1652 | $1,486.59 |
| 2015-07-10 | $0.001903 | $0.002443 | $0.001900 | $0.002359 | $2.36 | $1,840.74 |
| 2015-07-11 | $0.002359 | $0.002505 | $0.001996 | $0.002459 | $3.63 | $1,919.01 |
| 2015-07-12 | $0.002459 | $0.003108 | $0.002183 | $0.003107 | $74.05 | $2,424.46 |
| 2015-07-13 | $0.003105 | $0.003106 | $0.002032 | $0.002106 | $4.75 | $1,643.15 |
| 2015-07-14 | $0.002106 | $0.002136 | $0.002067 | $0.002075 | $0.6765 | $1,618.88 |
| 2015-07-15 | $0.002077 | $0.002631 | $0.002077 | $0.002147 | $69.91 | $1,675.04 |
| 2015-07-16 | $0.002148 | $0.002351 | $0.002064 | $0.002086 | $4.09 | $1,627.50 |
| 2015-07-17 | $0.002086 | $0.006944 | $0.002086 | $0.002627 | $491.17 | $2,049.96 |
| 2015-07-18 | $0.002626 | $0.006707 | $0.002625 | $0.002922 | $279.41 | $2,280.28 |
| 2015-07-19 | $0.002921 | $0.002965 | $0.002641 | $0.002653 | $9.55 | $2,069.94 |
| 2015-07-20 | $0.002654 | $0.002703 | $0.002648 | $0.002703 | $2.27 | $2,109.44 |
| 2015-07-21 | $0.002709 | $0.003222 | $0.002674 | $0.002682 | $84.19 | $2,093.01 |
| 2015-07-22 | $0.002678 | $0.002696 | $0.002664 | $0.002692 | $4.40 | $2,100.79 |
| 2015-07-23 | $0.002692 | $0.002700 | $0.002674 | $0.002678 | $2.41 | $2,089.55 |
| 2015-07-24 | $0.002678 | $0.002769 | $0.001897 | $0.001935 | $14.13 | $1,510.09 |
| 2015-07-25 | $0.001934 | $0.002326 | $0.001908 | $0.002310 | $10.31 | $1,802.60 |
| 2015-07-26 | $0.002310 | $0.002311 | $0.001916 | $0.001952 | $38.32 | $1,523.06 |
| 2015-07-27 | $0.001952 | $0.002466 | $0.001921 | $0.001959 | $2.29 | $1,528.38 |
| 2015-07-28 | $0.001958 | $0.002440 | $0.001621 | $0.001625 | $12.15 | $1,268.15 |
| 2015-07-29 | $0.001625 | $0.001734 | $0.001598 | $0.001723 | $23.00 | $1,344.56 |
| 2015-07-30 | $0.001723 | $0.001726 | $0.001588 | $0.001595 | $0.4793 | $1,244.43 |
| 2015-07-31 | $0.001594 | $0.002583 | $0.001578 | $0.001630 | $415.27 | $1,272.09 |