What historical data is shown for GHX?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
GamerCoin (GHX) Historical Data
GamerCoin Historical Price Information — Daily GHX Open, High, Low, Close & Volume$0.009023
-1.20% 1D
Recently Viewed
1H-0.24%
1D-1.20%
1W+1.63%
1M+83.73%
GamerCoin (GHX) has 90 days of daily open, high, low and close on file. Over that window GHX ranged $0.004904 to $0.011096, closed at $0.009018 and is up 30.8% across the window.
GamerCoin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.011096
Window low
$0.004904
First → last
+30.83%
Latest close
$0.009018
vs live
+0.06%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
GHX Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.008988 | $0.009111 | $0.008839 | $0.009018 | +0.33% | $41,400 | $6.34M |
| Sep 15, 2026 | $0.00962 | $0.009638 | $0.00896 | $0.008988 | -6.57% | $54,950 | $6.32M |
| Sep 14, 2026 | $0.011096 | $0.012048 | $0.009421 | $0.00962 | -13.30% | $59,706 | $6.76M |
| Sep 13, 2026 | $0.009305 | $0.012249 | $0.0086 | $0.011096 | +19.25% | $57,682 | $7.80M |
| Sep 12, 2026 | $0.008779 | $0.009482 | $0.008586 | $0.009305 | +5.99% | $50,974 | $6.54M |
| Sep 11, 2026 | $0.008486 | $0.009382 | $0.008399 | $0.008779 | +3.45% | $62,639 | $6.17M |
| Sep 10, 2026 | $0.00867 | $0.008806 | $0.008365 | $0.008486 | -2.12% | $63,317 | $5.96M |
| Sep 9, 2026 | $0.010534 | $0.011255 | $0.008616 | $0.00867 | -17.70% | $72,726 | $6.09M |
| Sep 8, 2026 | $0.008124 | $0.013783 | $0.008098 | $0.010534 | +29.67% | $78,887 | $7.40M |
| Sep 7, 2026 | $0.008194 | $0.008486 | $0.008065 | $0.008124 | -0.85% | $49,820 | $5.71M |
| Sep 6, 2026 | $0.008138 | $0.009276 | $0.008052 | $0.008194 | +0.69% | $58,585 | $5.76M |
| Sep 5, 2026 | $0.008094 | $0.008473 | $0.00807 | $0.008138 | +0.54% | $55,613 | $5.72M |
| Sep 4, 2026 | $0.008661 | $0.008802 | $0.008017 | $0.008094 | -6.55% | $60,857 | $5.69M |
| Sep 3, 2026 | $0.007357 | $0.008883 | $0.007308 | $0.008661 | +17.72% | $64,865 | $6.09M |
| Sep 2, 2026 | $0.008189 | $0.008253 | $0.00732 | $0.007357 | -10.16% | $50,819 | $5.17M |
| Sep 1, 2026 | $0.009289 | $0.009369 | $0.007849 | $0.008189 | -11.84% | $52,423 | $5.76M |
| Aug 31, 2026 | $0.007776 | $0.0094 | $0.007495 | $0.009289 | +19.46% | $64,637 | $6.53M |
| Aug 30, 2026 | $0.007408 | $0.0100 | $0.007408 | $0.007776 | +4.97% | $66,493 | $5.47M |
| Aug 29, 2026 | $0.007163 | $0.007624 | $0.006927 | $0.007408 | +3.42% | $50,117 | $5.21M |
| Aug 28, 2026 | $0.007643 | $0.00772 | $0.007095 | $0.007163 | -6.28% | $90,049 | $5.03M |
| Aug 27, 2026 | $0.007781 | $0.009355 | $0.007565 | $0.007643 | -1.77% | $61,127 | $5.37M |
| Aug 26, 2026 | $0.006593 | $0.0100 | $0.006524 | $0.007781 | +18.02% | $65,911 | $5.47M |
| Aug 25, 2026 | $0.006215 | $0.006883 | $0.006213 | $0.006593 | +6.08% | $53,596 | $4.63M |
| Aug 24, 2026 | $0.006789 | $0.006792 | $0.006213 | $0.006215 | -8.45% | $50,663 | $4.37M |
| Aug 23, 2026 | $0.008971 | $0.008971 | $0.00621 | $0.006789 | -24.32% | $75,735 | $4.77M |
| Aug 22, 2026 | $0.005829 | $0.009601 | $0.005829 | $0.008971 | +53.90% | $88,581 | $6.31M |
| Aug 21, 2026 | $0.005287 | $0.005956 | $0.005284 | $0.005829 | +10.25% | $54,185 | $4.10M |
| Aug 20, 2026 | $0.005103 | $0.005313 | $0.004987 | $0.005287 | +3.61% | $62,543 | $3.72M |
| Aug 19, 2026 | $0.004904 | $0.005168 | $0.004877 | $0.005103 | +4.06% | $56,866 | $3.59M |
| Aug 18, 2026 | $0.004911 | $0.004927 | $0.004886 | $0.004904 | -0.14% | $52,242 | $3.45M |
| Aug 17, 2026 | $0.005008 | $0.005019 | $0.004726 | $0.004911 | -1.94% | $53,256 | $3.45M |
| Aug 16, 2026 | $0.004941 | $0.005054 | $0.00492 | $0.005008 | +1.36% | $53,014 | $3.52M |
| Aug 15, 2026 | $0.004944 | $0.005074 | $0.004895 | $0.004941 | -0.06% | $55,140 | $3.47M |
| Aug 14, 2026 | $0.004927 | $0.005079 | $0.004899 | $0.004944 | +0.35% | $57,162 | $3.47M |
| Aug 13, 2026 | $0.005156 | $0.005161 | $0.004808 | $0.004927 | -4.44% | $55,519 | $3.46M |
| Aug 12, 2026 | $0.005141 | $0.0052 | $0.005126 | $0.005156 | +0.29% | $40,172 | $3.62M |
| Aug 11, 2026 | $0.005112 | $0.005157 | $0.005092 | $0.005141 | +0.57% | $49,964 | $3.61M |
| Aug 10, 2026 | $0.005083 | $0.005154 | $0.005069 | $0.005112 | +0.57% | $56,999 | $3.59M |
| Aug 9, 2026 | $0.005038 | $0.005123 | $0.005033 | $0.005083 | +0.89% | $55,992 | $3.57M |
| Aug 8, 2026 | $0.00505 | $0.005069 | $0.004996 | $0.005038 | -0.24% | $50,204 | $3.54M |
| Aug 7, 2026 | $0.004996 | $0.005127 | $0.00497 | $0.00505 | +1.08% | $54,626 | $3.55M |
| Aug 6, 2026 | $0.004997 | $0.0050 | $0.00494 | $0.004996 | -0.02% | $48,398 | $3.51M |
| Aug 5, 2026 | $0.004965 | $0.0050 | $0.004955 | $0.004997 | +0.64% | $46,711 | $3.51M |
| Aug 4, 2026 | $0.00505 | $0.005079 | $0.004936 | $0.004965 | -1.68% | $81,574 | $3.49M |
| Aug 3, 2026 | $0.005096 | $0.005163 | $0.005017 | $0.00505 | -0.90% | $117,523 | $3.55M |
| Aug 2, 2026 | $0.005094 | $0.005175 | $0.005084 | $0.005096 | +0.04% | $72,678 | $3.58M |
| Aug 1, 2026 | $0.00499 | $0.005234 | $0.004988 | $0.005094 | +2.08% | $54,485 | $3.58M |
| Jul 31, 2026 | $0.005134 | $0.005167 | $0.004988 | $0.00499 | -2.80% | $66,111 | $3.51M |
| Jul 30, 2026 | $0.005387 | $0.005393 | $0.005077 | $0.005134 | -4.70% | $91,747 | $3.61M |
| Jul 29, 2026 | $0.005343 | $0.005427 | $0.005323 | $0.005387 | +0.82% | $129,616 | $3.79M |
| Jul 28, 2026 | $0.005564 | $0.00558 | $0.00531 | $0.005343 | -3.97% | $71,751 | $3.76M |
| Jul 27, 2026 | $0.005735 | $0.005749 | $0.005557 | $0.005564 | -2.98% | $96,513 | $3.91M |
| Jul 26, 2026 | $0.005614 | $0.005809 | $0.005598 | $0.005735 | +2.16% | $119,320 | $4.03M |
| Jul 25, 2026 | $0.005726 | $0.005744 | $0.005597 | $0.005614 | -1.96% | $71,896 | $3.95M |
| Jul 24, 2026 | $0.005772 | $0.005782 | $0.005712 | $0.005726 | -0.80% | $101,838 | $4.02M |
| Jul 23, 2026 | $0.005796 | $0.005803 | $0.005765 | $0.005772 | -0.41% | $79,214 | $4.06M |
| Jul 22, 2026 | $0.005825 | $0.00586 | $0.00577 | $0.005796 | -0.50% | $84,430 | $4.07M |
| Jul 21, 2026 | $0.005871 | $0.00593 | $0.00572 | $0.005825 | -0.78% | $202,388 | $4.09M |
| Jul 20, 2026 | $0.005878 | $0.005928 | $0.005863 | $0.005871 | -0.12% | $249,132 | $4.13M |
| Jul 19, 2026 | $0.005885 | $0.005918 | $0.005853 | $0.005878 | -0.12% | $271,089 | $4.13M |
| Jul 18, 2026 | $0.005916 | $0.00597 | $0.005841 | $0.005885 | -0.52% | $290,368 | $4.14M |
| Jul 17, 2026 | $0.006069 | $0.00613 | $0.005871 | $0.005916 | -2.52% | $363,656 | $4.16M |
| Jul 16, 2026 | $0.006184 | $0.006393 | $0.005967 | $0.006069 | -1.86% | $365,596 | $4.27M |
| Jul 15, 2026 | $0.006059 | $0.006333 | $0.006038 | $0.006184 | +2.06% | $164,622 | $4.35M |
| Jul 14, 2026 | $0.005956 | $0.006157 | $0.005895 | $0.006059 | +1.73% | $171,005 | $4.26M |
| Jul 13, 2026 | $0.005963 | $0.006165 | $0.005902 | $0.005956 | -0.12% | $99,169 | $4.19M |
| Jul 12, 2026 | $0.005969 | $0.006158 | $0.005931 | $0.005963 | -0.10% | $91,335 | $4.19M |
| Jul 11, 2026 | $0.006064 | $0.006199 | $0.005963 | $0.005969 | -1.57% | $107,579 | $4.20M |
| Jul 10, 2026 | $0.005907 | $0.006178 | $0.005868 | $0.006064 | +2.66% | $62,054 | $4.26M |
| Jul 9, 2026 | $0.005861 | $0.006021 | $0.005843 | $0.005907 | +0.78% | $77,957 | $4.15M |
| Jul 8, 2026 | $0.006072 | $0.006129 | $0.005824 | $0.005861 | -3.47% | $78,987 | $4.12M |
| Jul 7, 2026 | $0.006089 | $0.006236 | $0.006043 | $0.006072 | -0.28% | $71,128 | $4.27M |
| Jul 6, 2026 | $0.006035 | $0.006205 | $0.00598 | $0.006089 | +0.89% | $74,142 | $4.28M |
| Jul 5, 2026 | $0.006101 | $0.006102 | $0.005973 | $0.006035 | -1.08% | $69,101 | $4.24M |
| Jul 4, 2026 | $0.006175 | $0.006284 | $0.005995 | $0.006101 | -1.20% | $89,653 | $4.29M |
| Jul 3, 2026 | $0.005963 | $0.00619 | $0.005959 | $0.006175 | +3.56% | $101,174 | $4.34M |
| Jul 2, 2026 | $0.005675 | $0.006044 | $0.005624 | $0.005963 | +5.07% | $70,774 | $4.19M |
| Jul 1, 2026 | $0.005611 | $0.00575 | $0.005474 | $0.005675 | +1.14% | $70,409 | $3.99M |
| Jun 30, 2026 | $0.006221 | $0.006233 | $0.005517 | $0.005611 | -9.81% | $77,962 | $3.94M |
| Jun 29, 2026 | $0.006294 | $0.006388 | $0.006043 | $0.006221 | -1.16% | $106,513 | $4.37M |
| Jun 28, 2026 | $0.006096 | $0.006478 | $0.005963 | $0.006294 | +3.25% | $92,696 | $4.42M |
| Jun 27, 2026 | $0.006241 | $0.006267 | $0.005779 | $0.006096 | -2.32% | $58,741 | $4.28M |
| Jun 26, 2026 | $0.006248 | $0.006544 | $0.006006 | $0.006241 | -0.11% | $80,475 | $4.39M |
| Jun 25, 2026 | $0.006372 | $0.006508 | $0.006094 | $0.006248 | -1.95% | $110,709 | $4.39M |
| Jun 24, 2026 | $0.006672 | $0.007249 | $0.006361 | $0.006372 | -4.50% | $112,159 | $4.48M |
| Jun 23, 2026 | $0.006771 | $0.006806 | $0.006577 | $0.006672 | -1.46% | $101,618 | $4.69M |
| Jun 22, 2026 | $0.006702 | $0.006813 | $0.006631 | $0.006771 | +1.03% | $74,240 | $4.76M |
| Jun 21, 2026 | $0.00683 | $0.006861 | $0.00662 | $0.006702 | -1.87% | $105,009 | $4.71M |
| Jun 20, 2026 | $0.006893 | $0.006932 | $0.006821 | $0.00683 | -0.91% | $149,950 | $4.80M |
| Jun 19, 2026 | $0.006877 | $0.007024 | $0.006767 | $0.006893 | — | $125,872 | $4.84M |
GamerCoin Historical Data FAQ
Window highs, lows, best/worst days and volume for GamerCoinWhat is the GHX market cap?
GamerCoin has a market capitalisation of about $6.72M, on roughly $4.60M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did GHX change over this window?
Across 90 daily candles, close-to-close moved up 30.83%.
What were GHX's high and low in this window?
In this sample, the highest trade print is about $0.013783 (Sep 8, 2026) and the lowest about $0.004726 (Aug 17, 2026).
What were GHX's best and worst days in this window?
Best close-to-close day was about +53.90% (Aug 22, 2026); worst was -24.32% (Aug 23, 2026).
When was GHX's highest volume day in this window?
The largest volume bar in this sample is about $365,596 on Jul 16, 2026 (exchange quote or base volume, depending on venue).