Crypto exchange Bithumb
Market GamerCoin (GHX) / KRW
Identifier on Bithumb: KRW-GHX12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-22 | 32.9319 KRW | 9,875,342.7175 GHX | 32.2400 KRW | 31.0400 KRW | 34.5700 KRW | 33.4400 KRW |
| 2025-04-21 | 31.5401 KRW | 2,512,157.2946 GHX | 32.2400 KRW | 31.0400 KRW | 32.2400 KRW | 31.0600 KRW |
| 2025-04-20 | 30.1774 KRW | 1,215,199.3675 GHX | 30.4000 KRW | 29.7100 KRW | 30.6200 KRW | 30.3100 KRW |
| 2025-04-19 | 30.9002 KRW | 1,550,181.7136 GHX | 31.0800 KRW | 30.3900 KRW | 31.4600 KRW | 30.6500 KRW |
| 2025-04-18 | 29.7145 KRW | 742,289.5579 GHX | 29.8400 KRW | 29.4500 KRW | 29.9300 KRW | 29.9200 KRW |
| 2025-04-17 | 29.4277 KRW | 500,287.6689 GHX | 29.4300 KRW | 29.1400 KRW | 29.6000 KRW | 29.5900 KRW |
| 2025-04-16 | 29.1041 KRW | 1,610,440.1600 GHX | 28.9500 KRW | 28.8600 KRW | 29.6500 KRW | 29.0600 KRW |
| 2025-04-15 | 29.5846 KRW | 4,702,663.8253 GHX | 30.1800 KRW | 29.1200 KRW | 30.3500 KRW | 29.2300 KRW |
| 2025-04-14 | 30.3230 KRW | 18,896,347.7911 GHX | 29.5700 KRW | 28.4200 KRW | 32.2000 KRW | 28.9500 KRW |
| 2025-04-13 | 28.7517 KRW | 5,386,095.8612 GHX | 30.1600 KRW | 27.7200 KRW | 30.2700 KRW | 28.2500 KRW |
| 2025-04-12 | 30.4268 KRW | 2,702,767.9468 GHX | 30.8000 KRW | 29.9200 KRW | 30.9500 KRW | 30.4900 KRW |
| 2025-04-11 | 29.7614 KRW | 4,404,290.4337 GHX | 30.6000 KRW | 29.0700 KRW | 30.7000 KRW | 29.3700 KRW |
| 2025-04-10 | 29.1707 KRW | 9,525,593.9337 GHX | 28.3500 KRW | 27.4500 KRW | 30.4800 KRW | 29.2200 KRW |
| 2025-04-09 | 28.5820 KRW | 4,717,794.9073 GHX | 28.3500 KRW | 27.4500 KRW | 29.6900 KRW | 29.6900 KRW |
| 2025-04-08 | 29.2385 KRW | 2,185,894.8624 GHX | 30.3800 KRW | 28.0300 KRW | 30.3800 KRW | 28.5000 KRW |
| 2025-04-07 | 29.6791 KRW | 2,819,187.4596 GHX | 30.4600 KRW | 29.0000 KRW | 30.4800 KRW | 30.3800 KRW |
| 2025-04-06 | 31.5279 KRW | 3,309,453.6288 GHX | 33.3500 KRW | 30.0900 KRW | 33.5500 KRW | 30.8000 KRW |
| 2025-04-05 | 33.8227 KRW | 926,431.7313 GHX | 34.5300 KRW | 33.3700 KRW | 34.5700 KRW | 33.3800 KRW |
| 2025-04-04 | 33.4139 KRW | 726,915.7152 GHX | 33.5800 KRW | 33.0500 KRW | 33.9900 KRW | 33.5100 KRW |
| 2025-04-03 | 33.5330 KRW | 6,857,151.5300 GHX | 33.1500 KRW | 31.8000 KRW | 35.0000 KRW | 33.0300 KRW |
| 2025-04-02 | 34.6565 KRW | 1,830,107.5061 GHX | 35.3000 KRW | 33.9000 KRW | 35.4600 KRW | 33.9100 KRW |
| 2025-04-01 | 37.8326 KRW | 38,796,196.1256 GHX | 36.8100 KRW | 36.0600 KRW | 39.9800 KRW | 36.1200 KRW |
| 2025-03-31 | 36.5320 KRW | 7,643,760.9277 GHX | 37.6700 KRW | 36.0500 KRW | 37.8900 KRW | 36.1500 KRW |
| 2025-03-30 | 36.0115 KRW | 949,761.8102 GHX | 36.3600 KRW | 35.6600 KRW | 36.3600 KRW | 36.1900 KRW |
| 2025-03-29 | 35.6559 KRW | 1,325,233.9572 GHX | 36.0200 KRW | 35.2600 KRW | 36.1800 KRW | 35.3600 KRW |
| 2025-03-28 | 36.2707 KRW | 3,114,492.3009 GHX | 37.4400 KRW | 35.5000 KRW | 37.4600 KRW | 36.4900 KRW |
| 2025-03-27 | 40.4542 KRW | 28,045,515.7764 GHX | 38.7100 KRW | 38.1600 KRW | 42.1400 KRW | 38.5000 KRW |
| 2025-03-26 | 37.9236 KRW | 2,061,220.9487 GHX | 38.3200 KRW | 37.5000 KRW | 38.4900 KRW | 37.8900 KRW |
| 2025-03-25 | 39.2498 KRW | 14,214,604.6144 GHX | 38.8800 KRW | 37.2800 KRW | 41.1500 KRW | 37.8700 KRW |
| 2025-03-24 | 37.6554 KRW | 1,911,070.9424 GHX | 38.6000 KRW | 37.2400 KRW | 38.6500 KRW | 37.4500 KRW |
| 2025-03-23 | 37.5030 KRW | 20,021,719.5133 GHX | 39.0000 KRW | 35.5500 KRW | 40.1700 KRW | 36.9000 KRW |
| 2025-03-22 | 39.4517 KRW | 5,293,443.6908 GHX | 39.0000 KRW | 38.4400 KRW | 40.1700 KRW | 38.8000 KRW |
| 2025-03-21 | 39.1053 KRW | 3,066,415.4325 GHX | 40.1900 KRW | 38.5100 KRW | 40.1900 KRW | 39.2000 KRW |
| 2025-03-20 | 39.6908 KRW | 4,922,553.5715 GHX | 41.4100 KRW | 39.0100 KRW | 41.4400 KRW | 39.4400 KRW |
| 2025-03-19 | 39.5000 KRW | 11,334,377.6179 GHX | 38.7200 KRW | 38.3900 KRW | 40.8000 KRW | 38.4200 KRW |
| 2025-03-18 | 38.1915 KRW | 12,309,712.6560 GHX | 37.6700 KRW | 36.2500 KRW | 40.3500 KRW | 36.5100 KRW |
| 2025-03-17 | 37.6128 KRW | 3,490,176.9456 GHX | 37.2900 KRW | 36.6200 KRW | 39.0000 KRW | 37.3400 KRW |
| 2025-03-16 | 36.3191 KRW | 1,622,886.7344 GHX | 36.8300 KRW | 36.0400 KRW | 36.8800 KRW | 36.1600 KRW |
| 2025-03-15 | 37.1454 KRW | 907,285.3340 GHX | 37.2400 KRW | 36.8000 KRW | 37.4900 KRW | 37.4900 KRW |
| 2025-03-14 | 37.4013 KRW | 1,501,870.1572 GHX | 37.2900 KRW | 37.0700 KRW | 37.8100 KRW | 37.0700 KRW |
| 2025-03-13 | 38.3150 KRW | 11,968,987.3149 GHX | 38.0000 KRW | 36.0900 KRW | 40.2900 KRW | 36.4700 KRW |
| 2025-03-12 | 35.6769 KRW | 1,849,350.2690 GHX | 36.2300 KRW | 35.5000 KRW | 36.7000 KRW | 35.6200 KRW |
| 2025-03-11 | 35.7684 KRW | 1,980,868.9233 GHX | 34.3900 KRW | 34.1700 KRW | 36.9500 KRW | 36.6900 KRW |
| 2025-03-10 | 36.4822 KRW | 15,480,228.2199 GHX | 39.1700 KRW | 34.0700 KRW | 39.8300 KRW | 35.0600 KRW |
| 2025-03-09 | 42.0656 KRW | 4,510,975.4996 GHX | 43.9600 KRW | 40.5000 KRW | 43.9600 KRW | 41.1200 KRW |
| 2025-03-08 | 46.2881 KRW | 6,438,147.9901 GHX | 46.2900 KRW | 44.5900 KRW | 48.9200 KRW | 44.8300 KRW |
| 2025-03-07 | 46.4141 KRW | 6,914,826.9756 GHX | 48.7100 KRW | 45.1800 KRW | 48.8000 KRW | 45.7500 KRW |
| 2025-03-06 | 49.4918 KRW | 45,582,003.3419 GHX | 46.6300 KRW | 46.2100 KRW | 52.2500 KRW | 49.1400 KRW |
| 2025-03-05 | 52.0867 KRW | 123,028,014.7373 GHX | 44.3900 KRW | 44.3900 KRW | 55.5600 KRW | 50.1200 KRW |
| 2025-03-04 | 45.8366 KRW | 32,640,912.5542 GHX | 43.1400 KRW | 41.5000 KRW | 51.5000 KRW | 43.5600 KRW |
12