GamerholicCoin GHC
Xếp hạng #?
04:29:14 01/02/2017
GamerholicCoin (GHC)
Không hoạt động
Lịch sử giá GamerholicCoin (GHC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.003596 | $0.003852 | $0.003596 | $0.003721 | $1.27 | $2,903.55 |
| 2016-11-02 | $0.003722 | $0.004886 | $0.003236 | $0.004886 | $111.06 | $3,812.69 |
| 2016-11-03 | $0.004897 | $0.004917 | $0.003542 | $0.003917 | $15.13 | $3,056.42 |
| 2016-11-04 | $0.003919 | $0.004284 | $0.003456 | $0.004283 | $34.87 | $3,342.51 |
| 2016-11-05 | $0.004283 | $0.005772 | $0.004170 | $0.004361 | $196.22 | $3,403.34 |
| 2016-11-06 | $0.004361 | $0.005369 | $0.004361 | $0.005096 | $18.05 | $3,976.67 |
| 2016-11-07 | $0.005094 | $0.005094 | $0.004217 | $0.004217 | $104.62 | $3,290.89 |
| 2016-11-08 | $0.004219 | $0.005336 | $0.004218 | $0.005049 | $29.46 | $3,939.60 |
| 2016-11-09 | $0.005047 | $0.005440 | $0.005038 | $0.005171 | $1.60 | $4,034.73 |
| 2016-11-10 | $0.005171 | $0.005339 | $0.005105 | $0.005237 | $7.00 | $4,086.72 |
| 2016-11-11 | $0.005238 | $0.005258 | $0.005229 | $0.005232 | $0.3670 | $4,082.35 |
| 2016-11-12 | $0.004961 | $0.005022 | $0.004848 | $0.004851 | $25.39 | $3,785.29 |
| 2016-11-13 | $0.004851 | $0.005031 | $0.004701 | $0.004922 | $10.85 | $3,840.50 |
| 2016-11-14 | $0.004921 | $0.005028 | $0.004906 | $0.004939 | $3.82 | $3,854.19 |
| 2016-11-15 | $0.004942 | $0.005017 | $0.004942 | $0.004988 | $2.00 | $3,892.64 |
| 2016-11-16 | $0.004985 | $0.005824 | $0.004741 | $0.004815 | $23.40 | $3,757.50 |
| 2016-11-17 | $0.004815 | $0.005125 | $0.004792 | $0.004804 | $7.09 | $3,748.67 |
| 2016-11-18 | $0.004802 | $0.004912 | $0.004775 | $0.004819 | $1.58 | $3,760.33 |
| 2016-11-19 | $0.004885 | $0.004887 | $0.004720 | $0.004794 | $10.16 | $3,741.25 |
| 2016-11-20 | $0.004795 | $0.004813 | $0.004387 | $0.004466 | $21.86 | $3,485.27 |
| 2016-11-21 | $0.004467 | $0.006089 | $0.004405 | $0.004519 | $25.01 | $3,526.20 |
| 2016-11-22 | $0.004517 | $0.004629 | $0.004431 | $0.004613 | $3.27 | $3,599.95 |
| 2016-11-23 | $0.004613 | $0.004619 | $0.004537 | $0.004572 | $11.09 | $3,567.45 |
| 2016-11-24 | $0.004572 | $0.004586 | $0.004489 | $0.004539 | $7.80 | $3,541.88 |
| 2016-11-25 | $0.004538 | $0.004539 | $0.004446 | $0.004465 | $2.31 | $3,483.81 |
| 2016-11-26 | $0.004465 | $0.004499 | $0.004385 | $0.004421 | $20.03 | $3,449.87 |
| 2016-11-27 | $0.004420 | $0.004587 | $0.004391 | $0.004399 | $4.54 | $3,432.84 |
| 2016-11-28 | $0.004400 | $0.005552 | $0.004400 | $0.004694 | $23.50 | $3,663.06 |
| 2016-11-29 | $0.004694 | $0.004946 | $0.004517 | $0.004944 | $7.34 | $3,857.90 |
| 2016-11-30 | $0.004943 | $0.005546 | $0.004833 | $0.005116 | $19.21 | $3,991.86 |