GamerholicCoin GHC
Xếp hạng #?
04:29:14 01/02/2017
GamerholicCoin (GHC)
Không hoạt động
Lịch sử giá GamerholicCoin (GHC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.005115 | $0.005209 | $0.005081 | $0.005167 | $5.73 | $4,032.04 |
| 2016-12-02 | $0.005174 | $0.005304 | $0.005140 | $0.005211 | $5.08 | $4,066.03 |
| 2016-12-03 | $0.005212 | $0.005214 | $0.004635 | $0.004827 | $60.77 | $3,766.78 |
| 2016-12-04 | $0.004827 | $0.004832 | $0.003690 | $0.004208 | $31.89 | $3,283.59 |
| 2016-12-05 | $0.004210 | $0.004224 | $0.003936 | $0.003938 | $16.11 | $3,072.57 |
| 2016-12-06 | $0.003938 | $0.004062 | $0.003699 | $0.004035 | $321.24 | $3,148.71 |
| 2016-12-07 | $0.004035 | $0.004037 | $0.003807 | $0.003979 | $5,228.79 | $3,104.95 |
| 2016-12-08 | $0.003979 | $0.005159 | $0.003323 | $0.004117 | $126.31 | $3,212.58 |
| 2016-12-09 | $0.004116 | $0.004221 | $0.003468 | $0.003786 | $19.80 | $2,954.17 |
| 2016-12-10 | $0.003787 | $0.004235 | $0.003787 | $0.004067 | $4.49 | $3,173.54 |
| 2016-12-11 | $0.004067 | $0.004274 | $0.003924 | $0.004271 | $3.47 | $3,332.54 |
| 2016-12-12 | $0.004272 | $0.004496 | $0.004227 | $0.004486 | $2.10 | $3,500.58 |
| 2016-12-13 | $0.004486 | $0.004491 | $0.004075 | $0.004111 | $23.15 | $3,208.04 |
| 2016-12-14 | $0.004106 | $0.004387 | $0.004088 | $0.004195 | $2.25 | $3,273.53 |
| 2016-12-15 | $0.004197 | $0.004556 | $0.003341 | $0.003619 | $28.60 | $2,824.05 |
| 2016-12-16 | $0.003618 | $0.004981 | $0.003618 | $0.004678 | $42.31 | $3,650.41 |
| 2016-12-17 | $0.004678 | $0.004818 | $0.003763 | $0.004381 | $21.48 | $3,418.70 |
| 2016-12-18 | $0.004381 | $0.004870 | $0.004038 | $0.004354 | $5.20 | $3,397.77 |
| 2016-12-19 | $0.004356 | $0.004373 | $0.004355 | $0.004368 | $1.53 | $3,408.86 |
| 2016-12-20 | $0.004368 | $0.004431 | $0.004361 | $0.004415 | $2.34 | $3,444.82 |
| 2016-12-21 | $0.004413 | $0.004794 | $0.004405 | $0.004585 | $6.72 | $3,577.57 |
| 2016-12-22 | $0.004597 | $0.004779 | $0.003949 | $0.004186 | $18.19 | $3,266.41 |
| 2016-12-23 | $0.004184 | $0.004407 | $0.004059 | $0.004230 | $1.81 | $3,300.44 |
| 2016-12-24 | $0.004232 | $0.004254 | $0.003918 | $0.003953 | $3.45 | $3,085.01 |
| 2016-12-25 | $0.003955 | $0.003958 | $0.003795 | $0.003864 | $5.32 | $3,015.43 |
| 2016-12-26 | $0.003863 | $0.003929 | $0.003830 | $0.003864 | $4.63 | $3,015.19 |
| 2016-12-27 | $0.003866 | $0.004385 | $0.003852 | $0.003992 | $4.00 | $3,114.89 |
| 2016-12-28 | $0.003994 | $0.004147 | $0.003994 | $0.004147 | $4.65 | $3,236.08 |
| 2016-12-29 | $0.004148 | $0.004162 | $0.004028 | $0.004109 | $4.94 | $3,206.03 |
| 2016-12-30 | $0.004108 | $0.004108 | $0.003931 | $0.003960 | $3.16 | $3,089.92 |
| 2016-12-31 | $0.003960 | $0.003969 | $0.003713 | $0.003874 | $4.84 | $3,022.74 |