GamerCoin(GHX)今天
$0.023300
1年前
$0.070677
2年前
$0.006022
3年前
$0.020218
4年前
$0.05386
GamerCoin 價格歷史
(GHX)時間段: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2025-09-12 | $0.022545 | $0.023801 | $0.022222 | $0.023098 | $495.573K |
2025-09-11 | $0.021704 | $0.023409 | $0.021271 | $0.022471 | $1.213M |
2025-09-10 | $0.021156 | $0.021981 | $0.021020 | $0.021689 | $455.908K |
2025-09-09 | $0.021001 | $0.022121 | $0.020657 | $0.021129 | $643.598K |
2025-09-08 | $0.020376 | $0.021078 | $0.020183 | $0.021009 | $228.545K |
2025-09-07 | $0.020019 | $0.020397 | $0.019825 | $0.020357 | $168.783K |
2025-09-06 | $0.020048 | $0.020070 | $0.019661 | $0.020029 | $154.149K |
2025-09-05 | $0.020211 | $0.020234 | $0.019529 | $0.019892 | $115.729K |
2025-09-04 | $0.020926 | $0.020936 | $0.020071 | $0.020211 | $215.891K |
2025-09-03 | $0.020637 | $0.020936 | $0.020400 | $0.020930 | $174.084K |
2025-09-02 | $0.020988 | $0.021208 | $0.020480 | $0.020637 | $353.665K |
2025-09-01 | $0.021831 | $0.021828 | $0.020830 | $0.021001 | $469.558K |
2025-08-31 | $0.022284 | $0.022698 | $0.021627 | $0.021729 | $838.385K |
2025-08-30 | $0.027080 | $0.028256 | $0.022046 | $0.022071 | $10.439M |
2025-08-29 | $0.022033 | $0.027340 | $0.021349 | $0.027340 | $4.879M |
2025-08-28 | $0.022047 | $0.022202 | $0.021691 | $0.021988 | $189.585K |
2025-08-27 | $0.021720 | $0.022089 | $0.021672 | $0.022053 | $229.104K |
2025-08-26 | $0.022272 | $0.022300 | $0.021243 | $0.021696 | $289.640K |
2025-08-25 | $0.023204 | $0.023484 | $0.022107 | $0.022272 | $369.595K |
2025-08-24 | $0.023647 | $0.023730 | $0.022881 | $0.023184 | $314.239K |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-13
GamerCoin(GHX)
