GamerCoin
GHX
Rank #1672
$0.0115
Updated 28 days ago
Market Cap
$8.03M
24h Volume
$227.05K
Avg Volume (90d)
$677.60K
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 |