GamerholicCoin GHC
Xếp hạng #?
04:29:14 01/02/2017
GamerholicCoin (GHC)
Không hoạt động
Lịch sử giá GamerholicCoin (GHC) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.005496 | $0.005515 | $0.005448 | $0.005448 | $8.15 | $4,251.33 |
| 2016-09-02 | $0.005448 | $0.005450 | $0.005220 | $0.005260 | $6.18 | $4,104.88 |
| 2016-09-03 | $0.005260 | $0.005485 | $0.005230 | $0.005471 | $54.24 | $4,269.15 |
| 2016-09-04 | $0.005474 | $0.005574 | $0.005437 | $0.005537 | $26.30 | $4,320.83 |
| 2016-09-05 | $0.005539 | $0.005542 | $0.005486 | $0.005526 | $3.96 | $4,311.75 |
| 2016-09-06 | $0.005526 | $0.005567 | $0.005512 | $0.005567 | $5.53 | $4,343.95 |
| 2016-09-07 | $0.005567 | $0.005919 | $0.005553 | $0.005642 | $8.58 | $4,402.25 |
| 2016-09-08 | $0.005642 | $0.005728 | $0.005605 | $0.005707 | $2.92 | $4,453.19 |
| 2016-09-09 | $0.005706 | $0.006085 | $0.005673 | $0.005799 | $132.73 | $4,525.44 |
| 2016-09-10 | $0.005799 | $0.005851 | $0.005795 | $0.005843 | $5.02 | $4,559.29 |
| 2016-09-11 | $0.005842 | $0.005879 | $0.005615 | $0.005671 | $7.13 | $4,425.29 |
| 2016-09-12 | $0.005673 | $0.005689 | $0.004830 | $0.005010 | $32.14 | $3,909.69 |
| 2016-09-13 | $0.005012 | $0.005237 | $0.005004 | $0.005226 | $3.21 | $4,077.94 |
| 2016-09-14 | $0.005227 | $0.005254 | $0.004887 | $0.004984 | $79.99 | $3,888.97 |
| 2016-09-15 | $0.004983 | $0.004983 | $0.004864 | $0.004864 | $2.27 | $3,795.64 |
| 2016-09-16 | $0.004863 | $0.004871 | $0.003174 | $0.003526 | $489.20 | $2,751.81 |
| 2016-09-17 | $0.003527 | $0.003532 | $0.001092 | $0.001503 | $420.46 | $1,173.01 |
| 2016-09-18 | $0.001503 | $0.001804 | $0.001503 | $0.001622 | $91.89 | $1,265.97 |
| 2016-09-19 | $0.001622 | $0.001712 | $0.001551 | $0.001700 | $157.40 | $1,326.34 |
| 2016-09-20 | $0.001700 | $0.004898 | $0.001700 | $0.003454 | $329.23 | $2,694.93 |
| 2016-09-21 | $0.003449 | $0.003449 | $0.0009366 | $0.001134 | $212.38 | $885.24 |
| 2016-09-22 | $0.001135 | $0.003117 | $0.001135 | $0.002325 | $175.02 | $1,814.56 |
| 2016-09-23 | $0.002326 | $0.003818 | $0.001598 | $0.001598 | $288.42 | $1,246.64 |
| 2016-09-24 | $0.001598 | $0.003606 | $0.001597 | $0.002477 | $70.78 | $1,932.54 |
| 2016-09-25 | $0.002477 | $0.003303 | $0.002099 | $0.002776 | $11.15 | $2,166.17 |
| 2016-09-26 | $0.002776 | $0.002778 | $0.002136 | $0.002177 | $25.31 | $1,698.90 |
| 2016-09-27 | $0.002177 | $0.002177 | $0.002142 | $0.002152 | $4.39 | $1,679.11 |
| 2016-09-28 | $0.002152 | $0.002163 | $0.002123 | $0.002147 | $1.51 | $1,675.39 |
| 2016-09-29 | $0.002147 | $0.002160 | $0.002147 | $0.002156 | $1.44 | $1,682.34 |
| 2016-09-30 | $0.002156 | $0.003007 | $0.001849 | $0.002744 | $322.93 | $2,140.84 |