GamerholicCoin GHC
Xếp hạng #?
04:29:14 01/02/2017
GamerholicCoin (GHC)
Không hoạt động
Lịch sử giá GamerholicCoin (GHC) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.003609 | $0.003609 | $0.003416 | $0.003454 | $7.52 | $2,695.40 |
| 2016-07-02 | $0.003456 | $0.003608 | $0.003456 | $0.003608 | $1.66 | $2,815.33 |
| 2016-07-03 | $0.003610 | $0.005133 | $0.003433 | $0.003504 | $39.98 | $2,733.99 |
| 2016-07-04 | $0.003511 | $0.003695 | $0.003467 | $0.003670 | $6.17 | $2,863.48 |
| 2016-07-05 | $0.003671 | $0.005040 | $0.003585 | $0.003701 | $6.32 | $2,888.32 |
| 2016-07-06 | $0.003702 | $0.003813 | $0.003701 | $0.003798 | $4.58 | $2,963.81 |
| 2016-07-07 | $0.003800 | $0.004701 | $0.003499 | $0.003960 | $22.54 | $3,089.75 |
| 2016-07-08 | $0.003965 | $0.004632 | $0.003933 | $0.004147 | $9.38 | $3,235.97 |
| 2016-07-09 | $0.004146 | $0.004146 | $0.003921 | $0.004029 | $3.89 | $3,144.06 |
| 2016-07-10 | $0.004029 | $0.004050 | $0.003963 | $0.004015 | $5.80 | $3,133.27 |
| 2016-07-11 | $0.004013 | $0.004077 | $0.003818 | $0.003834 | $7.11 | $2,991.98 |
| 2016-07-12 | $0.003834 | $0.003923 | $0.003802 | $0.003861 | $6.16 | $3,012.87 |
| 2016-07-13 | $0.003861 | $0.003885 | $0.003809 | $0.003809 | $3.43 | $2,972.63 |
| 2016-07-14 | $0.003802 | $0.003858 | $0.003735 | $0.003763 | $3.94 | $2,936.02 |
| 2016-07-15 | $0.003764 | $0.003876 | $0.003737 | $0.003857 | $5.99 | $3,009.70 |
| 2016-07-16 | $0.003854 | $0.006613 | $0.003831 | $0.003867 | $99.16 | $3,017.78 |
| 2016-07-17 | $0.003859 | $0.004766 | $0.003859 | $0.004317 | $12.32 | $3,369.01 |
| 2016-07-18 | $0.004321 | $0.004403 | $0.004273 | $0.004290 | $4.55 | $3,347.25 |
| 2016-07-19 | $0.004288 | $0.004437 | $0.004253 | $0.004313 | $5.04 | $3,365.86 |
| 2016-07-20 | $0.004313 | $0.004771 | $0.004219 | $0.004235 | $6.37 | $3,304.38 |
| 2016-07-21 | $0.004234 | $0.004577 | $0.004220 | $0.004243 | $7.96 | $3,311.28 |
| 2016-07-22 | $0.004243 | $0.004475 | $0.004120 | $0.004144 | $29.73 | $3,233.55 |
| 2016-07-23 | $0.004144 | $0.004469 | $0.004142 | $0.004143 | $8.12 | $3,233.28 |
| 2016-07-24 | $0.004143 | $0.004191 | $0.004126 | $0.004179 | $4.31 | $3,260.87 |
| 2016-07-25 | $0.004179 | $0.004183 | $0.004129 | $0.004140 | $3.83 | $3,230.18 |
| 2016-07-26 | $0.004140 | $0.006005 | $0.004088 | $0.005217 | $108.69 | $4,070.97 |
| 2016-07-27 | $0.005214 | $0.005260 | $0.005188 | $0.005234 | $1.37 | $4,084.64 |
| 2016-07-28 | $0.005235 | $0.005235 | $0.004158 | $0.004173 | $5.91 | $3,256.38 |
| 2016-07-29 | $0.004173 | $0.004542 | $0.004159 | $0.004415 | $5.10 | $3,444.86 |
| 2016-07-30 | $0.004415 | $0.004420 | $0.004171 | $0.004186 | $4.07 | $3,266.33 |
| 2016-07-31 | $0.004186 | $0.005054 | $0.004038 | $0.004094 | $15.30 | $3,194.68 |