GamerholicCoin GHC
Xếp hạng #?
04:29:14 01/02/2017
GamerholicCoin (GHC)
Không hoạt động
Lịch sử giá GamerholicCoin (GHC) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.01021 | $0.01247 | $0.01016 | $0.01029 | $16.28 | $7,107.32 |
| 2014-12-02 | $0.01029 | $0.03391 | $0.01025 | $0.01716 | $133.88 | $11,891.90 |
| 2014-12-03 | $0.01718 | $0.02235 | $0.01715 | $0.02062 | $437.01 | $14,329.95 |
| 2014-12-04 | $0.02066 | $0.07048 | $0.01760 | $0.04805 | $1,905.36 | $33,484.58 |
| 2014-12-05 | $0.04803 | $0.08668 | $0.04794 | $0.07462 | $2,163.81 | $52,147.10 |
| 2014-12-06 | $0.07460 | $0.08369 | $0.05939 | $0.07859 | $530.37 | $55,072.75 |
| 2014-12-07 | $0.07860 | $0.08613 | $0.05972 | $0.07029 | $1,344.05 | $49,375.35 |
| 2014-12-08 | $0.07026 | $0.07659 | $0.06160 | $0.06160 | $670.21 | $43,396.51 |
| 2014-12-09 | $0.06160 | $0.06177 | $0.03948 | $0.04576 | $1,196.93 | $32,329.90 |
| 2014-12-10 | $0.04576 | $0.04905 | $0.02707 | $0.03984 | $200.81 | $28,215.74 |
| 2014-12-11 | $0.03961 | $0.06948 | $0.02301 | $0.06058 | $458.43 | $43,010.54 |
| 2014-12-12 | $0.06068 | $0.06089 | $0.03615 | $0.03615 | $482.57 | $25,736.29 |
| 2014-12-13 | $0.03613 | $0.05350 | $0.03588 | $0.04101 | $262.02 | $29,272.90 |
| 2014-12-14 | $0.04093 | $0.04236 | $0.03703 | $0.04216 | $131.27 | $30,169.55 |
| 2014-12-15 | $0.04213 | $0.04218 | $0.02761 | $0.02764 | $707.47 | $19,823.86 |
| 2014-12-16 | $0.02766 | $0.03641 | $0.02070 | $0.02996 | $1,129.45 | $21,538.63 |
| 2014-12-17 | $0.02994 | $0.04367 | $0.02926 | $0.03073 | $7,379.56 | $22,150.43 |
| 2014-12-18 | $0.03073 | $0.05277 | $0.03058 | $0.04546 | $33,817.70 | $32,845.29 |
| 2014-12-19 | $0.04543 | $0.04613 | $0.03375 | $0.03849 | $5,811.54 | $27,886.97 |
| 2014-12-20 | $0.03847 | $0.04109 | $0.03204 | $0.03661 | $379.35 | $26,600.44 |
| 2014-12-21 | $0.03657 | $0.03658 | $0.02890 | $0.03210 | $639.13 | $23,388.76 |
| 2014-12-22 | $0.03212 | $0.03215 | $0.02490 | $0.02504 | $147.54 | $18,302.50 |
| 2014-12-23 | $0.02505 | $0.03127 | $0.01784 | $0.03125 | $218.96 | $22,894.32 |
| 2014-12-24 | $0.03123 | $0.03126 | $0.02260 | $0.02278 | $51.30 | $16,742.08 |
| 2014-12-25 | $0.02277 | $0.03008 | $0.009553 | $0.02942 | $436.43 | $21,673.24 |
| 2014-12-26 | $0.02943 | $0.02997 | $0.01464 | $0.01464 | $173.99 | $10,814.15 |
| 2014-12-27 | $0.01462 | $0.02846 | $0.01424 | $0.02843 | $34.59 | $21,058.15 |
| 2014-12-28 | $0.02845 | $0.04191 | $0.02288 | $0.04187 | $232.52 | $31,115.51 |
| 2014-12-29 | $0.04193 | $0.05653 | $0.03130 | $0.05628 | $1,383.03 | $41,951.01 |
| 2014-12-30 | $0.05629 | $0.05631 | $0.04190 | $0.04661 | $950.06 | $34,831.15 |
| 2014-12-31 | $0.04664 | $0.04737 | $0.04521 | $0.04646 | $575.19 | $34,809.14 |