GamerCoin
GHX
Rank #1672
$0.0115
Updated 28 days ago
Market Cap
$8.03M
24h Volume
$227.05K
Avg Volume (6m)
$659.30K
24h High/Low
$0.0115
$0.0107
$0.0107
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Solana Ecosystem
BNB Chain Ecosystem
Infrastructure
Artificial Intelligence (AI)
DePIN
AI Applications
Chains
Ethereum
0x728f30fa2f10074...
Solana
Cy52Ts2GwSzdkhCih...
Binance Smart Chain
0xbd7b8e4de08d9b0...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0115 | $0.0115 | $0.0107 | $0.0115 | $227.05K | $8.03M |
| Dec 2, 2025 | $0.0112 | $0.0115 | $0.0108 | $0.0115 | $213.15K | $7.87M |
| Dec 1, 2025 | $0.0122 | $0.0122 | $0.0112 | $0.0113 | $203.07K | $8.04M |
| Nov 30, 2025 | $0.0124 | $0.0125 | $0.0122 | $0.0122 | $215.95K | $8.65M |
| Nov 29, 2025 | $0.0122 | $0.0132 | $0.0122 | $0.0125 | $177.30K | $8.73M |
| Nov 28, 2025 | $0.0125 | $0.0125 | $0.0120 | $0.0121 | $195.06K | $8.63M |
| Nov 27, 2025 | $0.0122 | $0.0125 | $0.0122 | $0.0125 | $119.97K | $8.62M |
| Nov 26, 2025 | $0.0122 | $0.0123 | $0.0120 | $0.0122 | $124.93K | $8.52M |
| Nov 25, 2025 | $0.0123 | $0.0124 | $0.0121 | $0.0123 | $121.20K | $8.64M |
| Nov 24, 2025 | $0.0119 | $0.0123 | $0.0118 | $0.0123 | $155.27K | $8.46M |
| Nov 23, 2025 | $0.0115 | $0.0122 | $0.0115 | $0.0121 | $233.59K | $8.38M |
| Nov 22, 2025 | $0.0120 | $0.0120 | $0.0112 | $0.0115 | $242.17K | $8.10M |
| Nov 21, 2025 | $0.0127 | $0.0127 | $0.0116 | $0.0120 | $300.74K | $8.53M |
| Nov 20, 2025 | $0.0131 | $0.0133 | $0.0126 | $0.0128 | $244.10K | $9.17M |
| Nov 19, 2025 | $0.0136 | $0.0138 | $0.0125 | $0.0130 | $293.65K | $9.37M |
| Nov 18, 2025 | $0.0139 | $0.0139 | $0.0133 | $0.0136 | $848.03K | $9.57M |
| Nov 17, 2025 | $0.0140 | $0.0151 | $0.0137 | $0.0140 | $548.34K | $9.90M |
| Nov 16, 2025 | $0.0148 | $0.0150 | $0.0144 | $0.0144 | $208.65K | $10.35M |
| Nov 15, 2025 | $0.0146 | $0.0152 | $0.0145 | $0.0147 | $326.84K | $10.39M |
| Nov 14, 2025 | $0.0159 | $0.0161 | $0.0147 | $0.0147 | $1.35M | $10.82M |
| Nov 13, 2025 | $0.0167 | $0.0198 | $0.0157 | $0.0159 | $6.04M | $12.39M |
| Nov 12, 2025 | $0.0147 | $0.0196 | $0.0146 | $0.0164 | $1.18M | $11.17M |
| Nov 11, 2025 | $0.0152 | $0.0158 | $0.0151 | $0.0152 | $161.97K | $10.76M |
| Nov 10, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $237.69K | $10.72M |
| Nov 9, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $239.73K | $10.49M |
| Nov 8, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $232.98K | $10.56M |
| Nov 7, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $250.97K | $9.31M |
| Nov 6, 2025 | $0.0144 | $0.0144 | $0.0144 | $0.0144 | $194.17K | $10.11M |
| Nov 5, 2025 | $0.0144 | $0.0144 | $0.0144 | $0.0144 | $229.03K | $10.15M |
| Nov 4, 2025 | $0.0158 | $0.0158 | $0.0158 | $0.0158 | $249.67K | $11.08M |
| Nov 3, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $153.38K | $12.64M |
| Nov 2, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $230.25K | $13.26M |
| Nov 1, 2025 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | $268.46K | $12.83M |
| Oct 31, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $143.01K | $12.12M |
| Oct 30, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $300.32K | $13.12M |
| Oct 29, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $478.30K | $13.41M |
| Oct 28, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $168.76K | $13.62M |
| Oct 27, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $126.40K | $13.71M |
| Oct 26, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $145.86K | $13.42M |
| Oct 25, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $263.11K | $13.43M |
| Oct 24, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $294.37K | $12.83M |
| Oct 23, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $150.32K | $12.38M |
| Oct 22, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $234.33K | $12.67M |
| Oct 21, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $170.78K | $13.58M |
| Oct 20, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $157.99K | $13.39M |
| Oct 19, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $135.19K | $13.15M |
| Oct 18, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $233.16K | $13.10M |
| Oct 17, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $506.93K | $13.15M |
| Oct 16, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $221.37K | $13.40M |
| Oct 15, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $183.87K | $14.09M |
| Oct 14, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $160.96K | $14.54M |
| Oct 13, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $252.18K | $14.14M |
| Oct 12, 2025 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | $336.13K | $12.81M |
| Oct 11, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $370.22K | $13.82M |
| Oct 10, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $710.34K | $16.56M |
| Oct 9, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $287.26K | $16.50M |
| Oct 8, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $279.90K | $17.16M |
| Oct 7, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $432.73K | $18.24M |
| Oct 6, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $1.28M | $19.97M |
| Oct 5, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $528.21K | $17.62M |
| Oct 4, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $8.96M | $16.15M |
| Oct 3, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $8.94M | $18.25M |
| Oct 2, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $207.87K | $14.08M |
| Oct 1, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $137.63K | $13.77M |
| Sep 30, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $240.13K | $14.55M |
| Sep 29, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $114.56K | $14.27M |
| Sep 28, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $132.84K | $13.96M |
| Sep 27, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $126.66K | $13.80M |
| Sep 26, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $140.75K | $13.45M |
| Sep 25, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $407.91K | $14.37M |
| Sep 24, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $261.02K | $14.31M |
| Sep 23, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $198.73K | $14.26M |
| Sep 22, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $222.99K | $15.48M |
| Sep 21, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $215.04K | $15.62M |
| Sep 20, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $184.98K | $15.32M |
| Sep 19, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $200.72K | $15.61M |
| Sep 18, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $199.61K | $15.57M |
| Sep 17, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $114.36K | $15.66M |
| Sep 16, 2025 | $0.0219 | $0.0219 | $0.0219 | $0.0219 | $143.50K | $15.37M |
| Sep 15, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $364.25K | $15.78M |
| Sep 14, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $419.22K | $16.31M |
| Sep 13, 2025 | $0.0234 | $0.0234 | $0.0234 | $0.0234 | $498.00K | $16.43M |
| Sep 12, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $1.29M | $15.86M |
| Sep 11, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $456.76K | $15.13M |
| Sep 10, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $624.44K | $14.81M |
| Sep 9, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $267.03K | $14.72M |
| Sep 8, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $158.29K | $14.29M |
| Sep 7, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $157.81K | $14.04M |
| Sep 6, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $109.39K | $13.92M |
| Sep 5, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $281.65K | $14.03M |
| Sep 4, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $174.25K | $14.56M |
| Sep 3, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $222.34K | $14.48M |
| Sep 2, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $443.96K | $14.61M |
| Sep 1, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $504.70K | $15.15M |
| Aug 31, 2025 | $0.0219 | $0.0219 | $0.0219 | $0.0219 | $5.57M | $15.35M |
| Aug 30, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $10.73M | $18.81M |
| Aug 29, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $243.56K | $15.18M |
| Aug 28, 2025 | $0.0219 | $0.0219 | $0.0219 | $0.0219 | $220.25K | $15.42M |
| Aug 27, 2025 | $0.0219 | $0.0219 | $0.0219 | $0.0219 | $264.35K | $15.31M |
| Aug 26, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $156.98K | $15.01M |
| Aug 25, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $166.64K | $16.13M |
| Aug 24, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $199.65K | $16.53M |
| Aug 23, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $351.06K | $16.72M |
| Aug 22, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $203.39K | $16.27M |
| Aug 21, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $142.34K | $16.68M |
| Aug 20, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $285.57K | $16.50M |
| Aug 19, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $505.07K | $17.62M |
| Aug 18, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $169.48K | $17.87M |
| Aug 17, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $141.98K | $17.82M |
| Aug 16, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $123.15K | $17.74M |
| Aug 15, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $416.60K | $17.88M |
| Aug 14, 2025 | $0.0266 | $0.0266 | $0.0266 | $0.0266 | $456.09K | $18.68M |
| Aug 13, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $418.05K | $18.46M |
| Aug 12, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $431.27K | $18.43M |
| Aug 11, 2025 | $0.0266 | $0.0266 | $0.0266 | $0.0266 | $138.55K | $18.67M |
| Aug 10, 2025 | $0.0266 | $0.0266 | $0.0266 | $0.0266 | $380.67K | $18.68M |
| Aug 9, 2025 | $0.0264 | $0.0264 | $0.0264 | $0.0264 | $401.67K | $18.52M |
| Aug 8, 2025 | $0.0262 | $0.0262 | $0.0262 | $0.0262 | $844.99K | $18.42M |
| Aug 7, 2025 | $0.0264 | $0.0264 | $0.0264 | $0.0264 | $6.15M | $18.57M |
| Aug 6, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $6.10M | $20.93M |
| Aug 5, 2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $606.23K | $18.30M |
| Aug 4, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $208.47K | $17.62M |
| Aug 3, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $239.13K | $17.63M |
| Aug 2, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $403.30K | $17.64M |
| Aug 1, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $320.46K | $18.47M |
| Jul 31, 2025 | $0.0267 | $0.0267 | $0.0267 | $0.0267 | $323.04K | $18.78M |
| Jul 30, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $602.84K | $19.11M |
| Jul 29, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $356.74K | $19.30M |
| Jul 28, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $253.76K | $20.09M |
| Jul 27, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $392.79K | $19.77M |
| Jul 26, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $359.04K | $19.65M |
| Jul 25, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $312.59K | $19.80M |
| Jul 24, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $919.07K | $20.34M |
| Jul 23, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $721.28K | $21.55M |
| Jul 22, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $518.03K | $20.36M |
| Jul 21, 2025 | $0.0287 | $0.0287 | $0.0287 | $0.0287 | $276.78K | $20.19M |
| Jul 20, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $662.97K | $19.52M |
| Jul 19, 2025 | $0.0285 | $0.0285 | $0.0285 | $0.0285 | $333.80K | $20.01M |
| Jul 18, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $1.29M | $19.61M |
| Jul 17, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $429.62K | $19.94M |
| Jul 16, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $492.19K | $19.70M |
| Jul 15, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $660.69K | $20.08M |
| Jul 14, 2025 | $0.0285 | $0.0285 | $0.0285 | $0.0285 | $296.30K | $20.03M |
| Jul 13, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $642.96K | $19.53M |
| Jul 12, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $235.49K | $19.68M |
| Jul 11, 2025 | $0.0285 | $0.0285 | $0.0285 | $0.0285 | $350.23K | $20.08M |
| Jul 10, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $237.83K | $19.36M |
| Jul 9, 2025 | $0.0266 | $0.0266 | $0.0266 | $0.0266 | $354.95K | $18.77M |
| Jul 8, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $298.84K | $18.36M |
| Jul 7, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $500.12K | $18.93M |
| Jul 6, 2025 | $0.0267 | $0.0267 | $0.0267 | $0.0267 | $402.86K | $18.78M |
| Jul 5, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $311.37K | $19.32M |
| Jul 4, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $726.94K | $19.45M |
| Jul 3, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $354.30K | $19.14M |
| Jul 2, 2025 | $0.0266 | $0.0266 | $0.0266 | $0.0266 | $352.25K | $18.66M |
| Jul 1, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $190.99K | $18.81M |