GamerholicCoin GHC
Xếp hạng #?
04:29:14 01/02/2017
GamerholicCoin (GHC)
Không hoạt động
Lịch sử giá GamerholicCoin (GHC) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.002127 | $0.002148 | $0.002123 | $0.002140 | $0.7127 | $1,670.16 |
| 2015-10-02 | $0.002140 | $0.002152 | $0.002134 | $0.002143 | $6.01 | $1,672.24 |
| 2015-10-03 | $0.002143 | $0.002156 | $0.002137 | $0.002152 | $0.8735 | $1,678.91 |
| 2015-10-04 | $0.002151 | $0.002153 | $0.001666 | $0.001667 | $14.95 | $1,301.12 |
| 2015-10-05 | $0.001668 | $0.001677 | $0.001343 | $0.001353 | $6.30 | $1,055.44 |
| 2015-10-06 | $0.001353 | $0.002199 | $0.001352 | $0.001845 | $8.20 | $1,439.97 |
| 2015-10-07 | $0.001845 | $0.001850 | $0.001356 | $0.001358 | $34.36 | $1,059.45 |
| 2015-10-08 | $0.001358 | $0.001832 | $0.001358 | $0.001365 | $7.05 | $1,064.93 |
| 2015-10-09 | $0.001364 | $0.001699 | $0.001363 | $0.001386 | $4.68 | $1,081.26 |
| 2015-10-10 | $0.001386 | $0.001413 | $0.001094 | $0.001095 | $28.88 | $854.18 |
| 2015-10-11 | $0.001095 | $0.001738 | $0.001011 | $0.001737 | $49.58 | $1,355.68 |
| 2015-10-12 | $0.001737 | $0.001747 | $0.0008777 | $0.0008930 | $9.45 | $696.82 |
| 2015-10-13 | $0.0008929 | $0.001984 | $0.0008873 | $0.001012 | $9.60 | $789.92 |
| 2015-10-14 | $0.001013 | $0.001988 | $0.001011 | $0.001276 | $2.70 | $995.32 |
| 2015-10-15 | $0.001275 | $0.001294 | $0.001265 | $0.001274 | $5.24 | $994.49 |
| 2015-10-16 | $0.001274 | $0.002438 | $0.001272 | $0.001337 | $17.23 | $1,043.04 |
| 2015-10-17 | $0.001338 | $0.001393 | $0.001335 | $0.001391 | $0.4128 | $1,085.20 |
| 2015-10-18 | $0.001388 | $0.001394 | $0.001178 | $0.001180 | $7.96 | $920.95 |
| 2015-10-19 | $0.001180 | $0.001194 | $0.0007183 | $0.0007272 | $28.50 | $567.43 |
| 2015-10-20 | $0.0007271 | $0.001693 | $0.0007271 | $0.001347 | $40.51 | $1,051.35 |
| 2015-10-21 | $0.001347 | $0.001354 | $0.001319 | $0.001332 | $0.3862 | $1,039.09 |
| 2015-10-22 | $0.001331 | $0.001383 | $0.001331 | $0.001369 | $1.94 | $1,068.58 |
| 2015-10-23 | $0.001370 | $0.005005 | $0.001368 | $0.002638 | $500.74 | $2,058.50 |
| 2015-10-24 | $0.002632 | $0.002652 | $0.002125 | $0.002155 | $39.48 | $1,681.65 |
| 2015-10-25 | $0.002155 | $0.002264 | $0.001381 | $0.001382 | $2.20 | $1,078.11 |
| 2015-10-26 | $0.001384 | $0.002043 | $0.001369 | $0.001429 | $2.22 | $1,115.32 |
| 2015-10-27 | $0.001429 | $0.001514 | $0.001428 | $0.001501 | $0.3860 | $1,171.29 |
| 2015-10-28 | $0.001501 | $0.002110 | $0.001251 | $0.002110 | $7.54 | $1,646.20 |
| 2015-10-29 | $0.002108 | $0.002793 | $0.001309 | $0.001337 | $2.62 | $1,043.18 |
| 2015-10-30 | $0.001337 | $0.002960 | $0.001337 | $0.002365 | $9.13 | $1,845.48 |
| 2015-10-31 | $0.002365 | $0.002399 | $0.001628 | $0.001878 | $1.47 | $1,465.41 |