GamerholicCoin GHC
Xếp hạng #?
04:29:14 01/02/2017
GamerholicCoin (GHC)
Không hoạt động
Lịch sử giá GamerholicCoin (GHC) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.04650 | $0.05023 | $0.04275 | $0.04277 | $573.46 | $32,118.14 |
| 2015-01-02 | $0.04275 | $0.05999 | $0.03534 | $0.05828 | $2,075.44 | $43,867.79 |
| 2015-01-03 | $0.05824 | $0.05924 | $0.04666 | $0.05160 | $764.66 | $38,936.14 |
| 2015-01-04 | $0.05162 | $0.05173 | $0.03094 | $0.03170 | $1,019.61 | $23,983.85 |
| 2015-01-05 | $0.03181 | $0.03539 | $0.03123 | $0.03511 | $100.43 | $26,621.57 |
| 2015-01-06 | $0.03513 | $0.03525 | $0.03031 | $0.03384 | $43.38 | $25,719.18 |
| 2015-01-07 | $0.03383 | $0.03865 | $0.03126 | $0.03808 | $16.59 | $29,008.18 |
| 2015-01-08 | $0.03805 | $0.03805 | $0.03113 | $0.03535 | $1.73 | $26,994.75 |
| 2015-01-09 | $0.03523 | $0.04224 | $0.03135 | $0.04175 | $304.00 | $31,948.29 |
| 2015-01-10 | $0.04214 | $0.04214 | $0.03972 | $0.03979 | $4.66 | $30,521.20 |
| 2015-01-11 | $0.03976 | $0.04049 | $0.03218 | $0.03218 | $40.99 | $24,741.96 |
| 2015-01-12 | $0.03224 | $0.03919 | $0.02135 | $0.02184 | $618.35 | $16,829.66 |
| 2015-01-13 | $0.02181 | $0.06553 | $0.02050 | $0.06553 | $6,857.41 | $50,561.74 |
| 2015-01-14 | $0.1567 | $0.5026 | $0.01775 | $0.02885 | $1,277.60 | $22,314.99 |
| 2015-01-15 | $0.02866 | $0.04234 | $0.01696 | $0.02190 | $1,207.61 | $16,977.27 |
| 2015-01-16 | $0.02182 | $0.02903 | $0.02046 | $0.02132 | $239.37 | $16,557.35 |
| 2015-01-17 | $0.02129 | $0.02292 | $0.01764 | $0.01807 | $49.60 | $14,065.00 |
| 2015-01-18 | $0.01814 | $0.02133 | $0.01667 | $0.01683 | $143.54 | $13,128.70 |
| 2015-01-19 | $0.01692 | $0.02557 | $0.01180 | $0.02535 | $135.55 | $19,784.19 |
| 2015-01-20 | $0.02512 | $0.02583 | $0.01539 | $0.01585 | $9.69 | $12,367.14 |
| 2015-01-21 | $0.01585 | $0.01663 | $0.01560 | $0.01656 | $4.32 | $12,925.00 |
| 2015-01-22 | $0.01659 | $0.02208 | $0.01523 | $0.01847 | $24.88 | $14,414.11 |
| 2015-01-23 | $0.01848 | $0.03668 | $0.01619 | $0.02604 | $795.91 | $20,318.40 |
| 2015-01-24 | $0.02602 | $0.02765 | $0.02573 | $0.02751 | $17.37 | $21,467.67 |
| 2015-01-25 | $0.02746 | $0.02829 | $0.02674 | $0.02782 | $3.40 | $21,708.95 |
| 2015-01-26 | $0.02786 | $0.03182 | $0.01559 | $0.01666 | $653.55 | $13,002.41 |
| 2015-01-27 | $0.01664 | $0.02233 | $0.01559 | $0.02159 | $4.69 | $16,850.77 |
| 2015-01-28 | $0.02158 | $0.02185 | $0.01839 | $0.01895 | $3.50 | $14,785.00 |
| 2015-01-29 | $0.01890 | $0.01911 | $0.009280 | $0.01128 | $442.05 | $8,802.91 |
| 2015-01-30 | $0.01125 | $0.01902 | $0.01125 | $0.01773 | $373.08 | $13,834.56 |
| 2015-01-31 | $0.01773 | $0.01790 | $0.01384 | $0.01392 | $0.9094 | $10,860.40 |