GamerholicCoin GHC
Xếp hạng #?
04:29:14 01/02/2017
GamerholicCoin (GHC)
Không hoạt động
Lịch sử giá GamerholicCoin (GHC) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.004138 | $0.005009 | $0.004135 | $0.004241 | $45.26 | $3,309.30 |
| 2016-04-02 | $0.004242 | $0.004970 | $0.003939 | $0.004545 | $73.08 | $3,546.56 |
| 2016-04-03 | $0.004545 | $0.006731 | $0.003755 | $0.004238 | $81.14 | $3,307.09 |
| 2016-04-04 | $0.004238 | $0.01009 | $0.003846 | $0.004084 | $311.73 | $3,187.03 |
| 2016-04-05 | $0.004092 | $0.009360 | $0.004084 | $0.005393 | $110.30 | $4,208.48 |
| 2016-04-06 | $0.005394 | $0.007306 | $0.005087 | $0.005130 | $91.36 | $4,002.99 |
| 2016-04-07 | $0.005132 | $0.005179 | $0.005097 | $0.005131 | $7.61 | $4,003.84 |
| 2016-04-08 | $0.005132 | $0.005470 | $0.005088 | $0.005123 | $58.98 | $3,997.52 |
| 2016-04-09 | $0.005124 | $0.006079 | $0.005077 | $0.005129 | $218.01 | $4,001.96 |
| 2016-04-10 | $0.005129 | $0.006171 | $0.005128 | $0.005197 | $15.54 | $4,055.56 |
| 2016-04-11 | $0.005198 | $0.005417 | $0.005198 | $0.005415 | $5.28 | $4,225.38 |
| 2016-04-12 | $0.005416 | $0.006867 | $0.005216 | $0.005304 | $42.81 | $4,138.81 |
| 2016-04-13 | $0.005302 | $0.006874 | $0.005180 | $0.006687 | $183.11 | $5,218.07 |
| 2016-04-14 | $0.006687 | $0.009333 | $0.005464 | $0.006443 | $94.97 | $5,027.60 |
| 2016-04-15 | $0.006445 | $0.008755 | $0.006388 | $0.006592 | $21.16 | $5,144.23 |
| 2016-04-16 | $0.006652 | $0.01150 | $0.005648 | $0.007326 | $1,029.81 | $5,716.51 |
| 2016-04-17 | $0.007328 | $0.008591 | $0.006386 | $0.006759 | $202.27 | $5,274.55 |
| 2016-04-18 | $0.006761 | $0.007384 | $0.006578 | $0.006591 | $97.75 | $5,142.88 |
| 2016-04-19 | $0.006592 | $0.007119 | $0.006579 | $0.006742 | $209.24 | $5,261.27 |
| 2016-04-20 | $0.006742 | $0.006945 | $0.006690 | $0.006775 | $39.99 | $5,286.74 |
| 2016-04-21 | $0.006775 | $0.006818 | $0.006037 | $0.006142 | $73.60 | $4,792.80 |
| 2016-04-22 | $0.006144 | $0.006760 | $0.006084 | $0.006230 | $24.74 | $4,861.83 |
| 2016-04-23 | $0.006231 | $0.006628 | $0.005800 | $0.005856 | $42.82 | $4,569.93 |
| 2016-04-24 | $0.005858 | $0.006300 | $0.005858 | $0.005986 | $2.21 | $4,670.72 |
| 2016-04-25 | $0.005984 | $0.005994 | $0.005738 | $0.005830 | $2.96 | $4,549.00 |
| 2016-04-26 | $0.005819 | $0.005869 | $0.005706 | $0.005706 | $78.42 | $4,452.56 |
| 2016-04-27 | $0.005700 | $0.005712 | $0.004415 | $0.004806 | $9.28 | $3,749.90 |
| 2016-04-28 | $0.004812 | $0.004961 | $0.004063 | $0.004239 | $10.13 | $3,307.89 |
| 2016-04-29 | $0.004073 | $0.004589 | $0.003992 | $0.004074 | $4.38 | $3,179.27 |
| 2016-04-30 | $0.004073 | $0.004119 | $0.004007 | $0.004012 | $5.04 | $3,130.37 |