GamerholicCoin GHC
Xếp hạng #?
04:29:14 01/02/2017
GamerholicCoin (GHC)
Không hoạt động
Lịch sử giá GamerholicCoin (GHC) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.002495 | $0.002506 | $0.002464 | $0.002480 | $8.73 | $1,935.28 |
| 2016-03-02 | $0.002480 | $0.002481 | $0.002229 | $0.002229 | $0.7115 | $1,739.34 |
| 2016-03-03 | $0.002226 | $0.002232 | $0.002029 | $0.002116 | $5.47 | $1,651.19 |
| 2016-03-04 | $0.002117 | $0.002149 | $0.001969 | $0.001970 | $3.37 | $1,537.45 |
| 2016-03-05 | $0.001968 | $0.002306 | $0.001816 | $0.002024 | $171.76 | $1,579.60 |
| 2016-03-06 | $0.002023 | $0.002346 | $0.001642 | $0.002327 | $13.03 | $1,816.17 |
| 2016-03-07 | $0.002328 | $0.003912 | $0.001903 | $0.003892 | $40.11 | $3,037.04 |
| 2016-03-08 | $0.003890 | $0.004147 | $0.002497 | $0.002580 | $64.97 | $2,012.87 |
| 2016-03-09 | $0.002579 | $0.003733 | $0.002564 | $0.002617 | $10.68 | $2,042.42 |
| 2016-03-10 | $0.002618 | $0.003741 | $0.002611 | $0.002741 | $34.64 | $2,138.50 |
| 2016-03-11 | $0.002741 | $0.002745 | $0.002631 | $0.002694 | $29.80 | $2,102.09 |
| 2016-03-12 | $0.002695 | $0.002695 | $0.002621 | $0.002640 | $26.79 | $2,059.77 |
| 2016-03-13 | $0.002639 | $0.002670 | $0.002639 | $0.002663 | $4.42 | $2,077.75 |
| 2016-03-14 | $0.002662 | $0.003446 | $0.002662 | $0.002706 | $26.48 | $2,111.95 |
| 2016-03-15 | $0.002707 | $0.003370 | $0.002697 | $0.002704 | $2.16 | $2,110.33 |
| 2016-03-16 | $0.002705 | $0.003307 | $0.002549 | $0.002582 | $24.44 | $2,014.59 |
| 2016-03-17 | $0.002581 | $0.002631 | $0.002581 | $0.002629 | $9.43 | $2,051.56 |
| 2016-03-18 | $0.002629 | $0.002629 | $0.002031 | $0.002048 | $59.56 | $1,598.26 |
| 2016-03-19 | $0.002046 | $0.002663 | $0.002042 | $0.002504 | $21.31 | $1,954.08 |
| 2016-03-20 | $0.002504 | $0.002542 | $0.002503 | $0.002538 | $0.2741 | $1,980.38 |
| 2016-03-21 | $0.002536 | $0.002918 | $0.002516 | $0.002546 | $5.82 | $1,986.68 |
| 2016-03-22 | $0.002546 | $0.006678 | $0.002541 | $0.004761 | $883.97 | $3,715.33 |
| 2016-03-23 | $0.004762 | $0.006691 | $0.003093 | $0.006270 | $234.12 | $4,892.79 |
| 2016-03-24 | $0.006271 | $0.006280 | $0.003436 | $0.003893 | $57.64 | $3,037.99 |
| 2016-03-25 | $0.003893 | $0.003917 | $0.003885 | $0.003914 | $10.74 | $3,053.85 |
| 2016-03-26 | $0.003913 | $0.004194 | $0.003908 | $0.003912 | $321.69 | $3,052.53 |
| 2016-03-27 | $0.003912 | $0.005293 | $0.003908 | $0.004055 | $45.79 | $3,164.07 |
| 2016-03-28 | $0.004054 | $0.004073 | $0.003958 | $0.003965 | $5.69 | $3,094.29 |
| 2016-03-29 | $0.003967 | $0.005288 | $0.003867 | $0.003927 | $7.77 | $3,064.56 |
| 2016-03-30 | $0.003928 | $0.005115 | $0.003923 | $0.004136 | $38.39 | $3,227.62 |
| 2016-03-31 | $0.004136 | $0.004599 | $0.004136 | $0.004139 | $42.75 | $3,229.49 |