GamerholicCoin GHC
Xếp hạng #?
04:29:14 01/02/2017
GamerholicCoin (GHC)
Không hoạt động
Lịch sử giá GamerholicCoin (GHC) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.004092 | $0.004228 | $0.003961 | $0.004151 | $6.05 | $3,239.07 |
| 2016-08-02 | $0.004153 | $0.004170 | $0.003401 | $0.003481 | $4.49 | $2,716.51 |
| 2016-08-03 | $0.003504 | $0.003641 | $0.003466 | $0.003591 | $62.86 | $2,802.28 |
| 2016-08-04 | $0.003591 | $0.003674 | $0.003587 | $0.003666 | $3.72 | $2,860.89 |
| 2016-08-05 | $0.003666 | $0.003836 | $0.003614 | $0.003831 | $15.09 | $2,989.50 |
| 2016-08-06 | $0.003830 | $0.003840 | $0.003617 | $0.003732 | $3.92 | $2,912.43 |
| 2016-08-07 | $0.003732 | $0.004117 | $0.003731 | $0.003763 | $15.04 | $2,936.55 |
| 2016-08-08 | $0.003764 | $0.003766 | $0.003734 | $0.003747 | $4.23 | $2,923.72 |
| 2016-08-09 | $0.003747 | $0.003748 | $0.003708 | $0.003734 | $4.15 | $2,913.72 |
| 2016-08-10 | $0.003733 | $0.003826 | $0.003723 | $0.003800 | $9.46 | $2,964.97 |
| 2016-08-11 | $0.003801 | $0.003824 | $0.003741 | $0.003742 | $4.64 | $2,920.34 |
| 2016-08-12 | $0.003741 | $0.004055 | $0.003719 | $0.004055 | $32.28 | $3,163.99 |
| 2016-08-13 | $0.004054 | $0.004076 | $0.004034 | $0.004034 | $4.88 | $3,148.17 |
| 2016-08-14 | $0.004035 | $0.004035 | $0.003891 | $0.003930 | $4.60 | $3,066.68 |
| 2016-08-15 | $0.003931 | $0.003952 | $0.003606 | $0.003607 | $17.59 | $2,814.52 |
| 2016-08-16 | $0.003608 | $0.004179 | $0.003604 | $0.004157 | $5.41 | $3,243.77 |
| 2016-08-17 | $0.004158 | $0.004210 | $0.003877 | $0.003887 | $62.12 | $3,033.44 |
| 2016-08-18 | $0.003886 | $0.004831 | $0.003853 | $0.004829 | $16.22 | $3,768.14 |
| 2016-08-19 | $0.004830 | $0.004830 | $0.003892 | $0.003892 | $21.63 | $3,036.91 |
| 2016-08-20 | $0.003891 | $0.004726 | $0.003891 | $0.004229 | $15.91 | $3,300.08 |
| 2016-08-21 | $0.004229 | $0.007192 | $0.004141 | $0.004925 | $175.62 | $3,842.82 |
| 2016-08-22 | $0.004924 | $0.007845 | $0.004703 | $0.007834 | $359.63 | $6,113.34 |
| 2016-08-23 | $0.006671 | $0.007303 | $0.005316 | $0.005958 | $12.47 | $4,649.41 |
| 2016-08-24 | $0.005957 | $0.006823 | $0.005814 | $0.006474 | $49.31 | $5,051.96 |
| 2016-08-25 | $0.006475 | $0.007693 | $0.005780 | $0.005801 | $102.41 | $4,527.00 |
| 2016-08-26 | $0.005801 | $0.006641 | $0.005769 | $0.006370 | $21.90 | $4,970.41 |
| 2016-08-27 | $0.006370 | $0.006373 | $0.005786 | $0.006010 | $15.23 | $4,689.42 |
| 2016-08-28 | $0.006007 | $0.006339 | $0.005697 | $0.006106 | $48.56 | $4,764.90 |
| 2016-08-29 | $0.006106 | $0.007203 | $0.005735 | $0.005735 | $218.19 | $4,475.27 |
| 2016-08-30 | $0.005735 | $0.006364 | $0.005533 | $0.005820 | $88.47 | $4,541.44 |
| 2016-08-31 | $0.005821 | $0.007643 | $0.005485 | $0.005494 | $20.51 | $4,287.44 |