GamerholicCoin GHC
Xếp hạng #?
04:29:14 01/02/2017
GamerholicCoin (GHC)
Không hoạt động
Lịch sử giá GamerholicCoin (GHC) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.004012 | $0.004050 | $0.004009 | $0.004043 | $3.21 | $3,154.53 |
| 2016-05-02 | $0.004044 | $0.004049 | $0.003530 | $0.003704 | $5.40 | $2,889.96 |
| 2016-05-03 | $0.003704 | $0.003705 | $0.003407 | $0.003458 | $10.85 | $2,698.73 |
| 2016-05-04 | $0.003458 | $0.003458 | $0.003369 | $0.003377 | $3.02 | $2,635.36 |
| 2016-05-05 | $0.003377 | $0.003516 | $0.003377 | $0.003454 | $8.26 | $2,695.23 |
| 2016-05-06 | $0.003454 | $0.003562 | $0.003447 | $0.003549 | $3.29 | $2,769.51 |
| 2016-05-07 | $0.003548 | $0.003655 | $0.003526 | $0.003534 | $5.44 | $2,758.04 |
| 2016-05-08 | $0.003535 | $0.003547 | $0.003520 | $0.003536 | $9.28 | $2,759.10 |
| 2016-05-09 | $0.003535 | $0.003570 | $0.003520 | $0.003550 | $1.68 | $2,770.24 |
| 2016-05-10 | $0.003550 | $0.003624 | $0.003457 | $0.003601 | $17.63 | $2,809.71 |
| 2016-05-11 | $0.003603 | $0.003632 | $0.003602 | $0.003617 | $4.13 | $2,822.31 |
| 2016-05-12 | $0.003617 | $0.003640 | $0.003590 | $0.003638 | $2.60 | $2,838.73 |
| 2016-05-13 | $0.003638 | $0.004093 | $0.003502 | $0.003509 | $233.22 | $2,737.95 |
| 2016-05-14 | $0.003509 | $0.003607 | $0.003502 | $0.003509 | $7.43 | $2,737.88 |
| 2016-05-15 | $0.003509 | $0.003532 | $0.003507 | $0.003524 | $56.70 | $2,749.85 |
| 2016-05-16 | $0.003523 | $0.003602 | $0.003497 | $0.003507 | $2.58 | $2,736.78 |
| 2016-05-17 | $0.003506 | $0.003512 | $0.003494 | $0.003494 | $13.95 | $2,726.76 |
| 2016-05-18 | $0.003494 | $0.003634 | $0.003490 | $0.003624 | $14.26 | $2,827.82 |
| 2016-05-19 | $0.003623 | $0.003690 | $0.003425 | $0.003425 | $0.4490 | $2,672.40 |
| 2016-05-20 | $0.003418 | $0.006778 | $0.003407 | $0.006778 | $43.91 | $5,289.29 |
| 2016-05-21 | $0.003825 | $0.004328 | $0.003645 | $0.003887 | $5.35 | $3,033.25 |
| 2016-05-22 | $0.003891 | $0.006780 | $0.003859 | $0.003863 | $3.67 | $3,014.18 |
| 2016-05-23 | $0.003862 | $0.003910 | $0.003853 | $0.003910 | $3.11 | $3,050.83 |
| 2016-05-24 | $0.003909 | $0.006598 | $0.003762 | $0.003778 | $2.73 | $2,948.03 |
| 2016-05-25 | $0.003777 | $0.003926 | $0.003768 | $0.003776 | $13.93 | $2,946.62 |
| 2016-05-26 | $0.003777 | $0.003811 | $0.003762 | $0.003807 | $0.5627 | $2,971.02 |
| 2016-05-27 | $0.003834 | $0.004255 | $0.003834 | $0.004041 | $35.56 | $3,153.25 |
| 2016-05-28 | $0.004039 | $0.004556 | $0.004032 | $0.004526 | $2.25 | $3,531.94 |
| 2016-05-29 | $0.004521 | $0.004725 | $0.004369 | $0.004483 | $2.49 | $3,498.38 |
| 2016-05-30 | $0.004489 | $0.004643 | $0.004461 | $0.004545 | $6.13 | $3,546.54 |
| 2016-05-31 | $0.004538 | $0.004646 | $0.004426 | $0.004517 | $11.54 | $3,524.89 |