GamerholicCoin GHC
Xếp hạng #?
04:29:14 01/02/2017
GamerholicCoin (GHC)
Không hoạt động
Lịch sử giá GamerholicCoin (GHC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.008487 | $0.008534 | $0.008010 | $0.008127 | $23.67 | $0 |
| 2014-11-02 | $0.008136 | $0.008210 | $0.008000 | $0.008131 | $14.61 | $0 |
| 2014-11-03 | $0.008123 | $0.008328 | $0.004904 | $0.004913 | $201.57 | $0 |
| 2014-11-04 | $0.004907 | $0.006511 | $0.003719 | $0.004082 | $45.42 | $0 |
| 2014-11-05 | $0.004084 | $0.004292 | $0.004084 | $0.004244 | $0.5953 | $0 |
| 2014-11-06 | $0.004243 | $0.009530 | $0.004230 | $0.009431 | $2.28 | $0 |
| 2014-11-07 | $0.009445 | $0.08372 | $0.009422 | $0.01276 | $365.22 | $0 |
| 2014-11-08 | $0.01275 | $0.01293 | $0.01007 | $0.01015 | $16.26 | $6,605.35 |
| 2014-11-09 | $0.01015 | $0.01016 | $0.004512 | $0.004570 | $71.11 | $2,981.33 |
| 2014-11-10 | $0.004557 | $0.005598 | $0.004498 | $0.005552 | $26.80 | $3,631.00 |
| 2014-11-11 | $0.005535 | $0.006654 | $0.004729 | $0.004780 | $4.39 | $3,135.08 |
| 2014-11-12 | $0.004784 | $0.007444 | $0.004784 | $0.005930 | $172.63 | $3,899.43 |
| 2014-11-13 | $0.005982 | $0.006399 | $0.005149 | $0.005213 | $46.99 | $3,436.73 |
| 2014-11-14 | $0.005184 | $0.005195 | $0.004768 | $0.004929 | $0.8413 | $3,258.35 |
| 2014-11-15 | $0.004952 | $0.008346 | $0.004597 | $0.008230 | $238.99 | $5,454.37 |
| 2014-11-16 | $0.008199 | $0.008223 | $0.006317 | $0.008142 | $135.39 | $5,409.77 |
| 2014-11-17 | $0.008151 | $0.008479 | $0.006418 | $0.006586 | $112.53 | $4,387.38 |
| 2014-11-18 | $0.006592 | $0.006671 | $0.006309 | $0.006378 | $43.07 | $4,259.79 |
| 2014-11-19 | $0.006356 | $0.01936 | $0.005021 | $0.007855 | $1,333.84 | $5,259.40 |
| 2014-11-20 | $0.007850 | $0.01902 | $0.007795 | $0.007819 | $145.17 | $5,248.74 |
| 2014-11-21 | $0.007820 | $0.007820 | $0.004197 | $0.006315 | $1,399.71 | $4,249.63 |
| 2014-11-22 | $0.006329 | $0.006833 | $0.006316 | $0.006610 | $6.52 | $4,459.64 |
| 2014-11-23 | $0.006615 | $0.007181 | $0.006126 | $0.006984 | $570.37 | $4,724.28 |
| 2014-11-24 | $0.006972 | $0.04310 | $0.006913 | $0.01173 | $742.70 | $7,955.94 |
| 2014-11-25 | $0.01173 | $0.03812 | $0.004924 | $0.02627 | $2,838.93 | $17,869.02 |
| 2014-11-26 | $0.02632 | $0.02644 | $0.01355 | $0.01445 | $176.90 | $9,855.88 |
| 2014-11-27 | $0.01454 | $0.01744 | $0.009255 | $0.01581 | $48.77 | $10,804.91 |
| 2014-11-28 | $0.01579 | $0.01583 | $0.009408 | $0.009422 | $54.87 | $6,456.97 |
| 2014-11-29 | $0.009415 | $0.01055 | $0.009356 | $0.01055 | $12.45 | $7,250.28 |
| 2014-11-30 | $0.01055 | $0.01325 | $0.009699 | $0.01020 | $575.30 | $7,027.09 |