GamerholicCoin GHC
Xếp hạng #?
04:29:14 01/02/2017
GamerholicCoin (GHC)
Không hoạt động
Lịch sử giá GamerholicCoin (GHC) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.009662 | $0.01069 | $0.007434 | $0.007811 | $163.25 | $6,095.26 |
| 2015-03-02 | $0.007806 | $0.01074 | $0.007749 | $0.008450 | $145.22 | $6,593.66 |
| 2015-03-03 | $0.008452 | $0.009643 | $0.008048 | $0.008454 | $126.50 | $6,597.29 |
| 2015-03-04 | $0.008454 | $0.01177 | $0.008353 | $0.009686 | $153.59 | $7,558.16 |
| 2015-03-05 | $0.009673 | $0.01259 | $0.008307 | $0.008396 | $33.59 | $6,551.51 |
| 2015-03-06 | $0.008396 | $0.02298 | $0.008368 | $0.01021 | $150.75 | $7,967.72 |
| 2015-03-07 | $0.01021 | $0.02112 | $0.009995 | $0.01643 | $203.30 | $12,822.94 |
| 2015-03-08 | $0.01644 | $0.01653 | $0.008842 | $0.008892 | $85.09 | $6,938.55 |
| 2015-03-09 | $0.008907 | $0.02411 | $0.008877 | $0.02389 | $1,821.32 | $18,644.12 |
| 2015-03-10 | $0.01804 | $0.02309 | $0.01321 | $0.01585 | $280.51 | $12,368.86 |
| 2015-03-11 | $0.01585 | $0.01954 | $0.01221 | $0.01508 | $2,144.90 | $11,769.49 |
| 2015-03-12 | $0.01508 | $0.01535 | $0.01135 | $0.01159 | $158.46 | $9,047.62 |
| 2015-03-13 | $0.01157 | $0.01380 | $0.009266 | $0.009266 | $61.86 | $7,230.74 |
| 2015-03-14 | $0.009228 | $0.01865 | $0.009109 | $0.01864 | $352.35 | $14,549.10 |
| 2015-03-15 | $0.01973 | $0.02058 | $0.01265 | $0.01279 | $249.94 | $9,982.22 |
| 2015-03-16 | $0.01283 | $0.01320 | $0.01035 | $0.01042 | $103.30 | $8,134.16 |
| 2015-03-17 | $0.01043 | $0.01461 | $0.01023 | $0.01426 | $57.60 | $11,131.18 |
| 2015-03-18 | $0.01427 | $0.01427 | $0.006886 | $0.007001 | $70.72 | $5,463.41 |
| 2015-03-19 | $0.006992 | $0.007124 | $0.006770 | $0.007030 | $1.21 | $5,485.40 |
| 2015-03-20 | $0.007035 | $0.008840 | $0.005501 | $0.007648 | $66.51 | $5,968.21 |
| 2015-03-21 | $0.007648 | $0.007648 | $0.005186 | $0.005206 | $2.45 | $4,062.06 |
| 2015-03-22 | $0.005206 | $0.007087 | $0.005200 | $0.005367 | $147.10 | $4,188.36 |
| 2015-03-23 | $0.005367 | $0.006913 | $0.005269 | $0.005347 | $153.35 | $4,172.40 |
| 2015-03-24 | $0.005348 | $0.006593 | $0.003924 | $0.005543 | $176.89 | $4,325.48 |
| 2015-03-25 | $0.005555 | $0.006913 | $0.003911 | $0.006893 | $105.09 | $5,378.61 |
| 2015-03-26 | $0.006896 | $0.006918 | $0.005097 | $0.005166 | $3.36 | $4,031.14 |
| 2015-03-27 | $0.005167 | $0.007011 | $0.004956 | $0.006154 | $97.87 | $4,802.47 |
| 2015-03-28 | $0.006153 | $0.006916 | $0.005069 | $0.006909 | $33.34 | $5,391.26 |
| 2015-03-29 | $0.006906 | $0.01211 | $0.003874 | $0.01196 | $236.05 | $9,333.45 |
| 2015-03-30 | $0.01197 | $0.01198 | $0.008014 | $0.008289 | $71.11 | $6,468.22 |
| 2015-03-31 | $0.008282 | $0.01025 | $0.005838 | $0.005864 | $7.54 | $4,576.04 |