Crypto exchange Bithumb

Market GamerCoin (GHX) / KRW

Identifier on Bithumb: KRW-GHX
Price
Date Price Volume Open Low High Close
2025-07-22 39.7354 KRW 6,495,331.3027 GHX 40.2300 KRW 39.2000 KRW 40.3000 KRW 39.7000 KRW
2025-07-21 39.8198 KRW 2,124,424.4507 GHX 40.2300 KRW 39.4900 KRW 40.3000 KRW 39.9200 KRW
2025-07-20 39.4717 KRW 2,544,750.3488 GHX 39.4400 KRW 39.2400 KRW 39.7300 KRW 39.3500 KRW
2025-07-19 38.5586 KRW 1,360,732.6542 GHX 38.4800 KRW 38.3500 KRW 38.9200 KRW 38.5300 KRW
2025-07-18 39.8425 KRW 5,931,219.2247 GHX 39.4600 KRW 38.8100 KRW 41.1200 KRW 39.2600 KRW
2025-07-17 40.7301 KRW 24,289,456.4304 GHX 39.9400 KRW 38.3300 KRW 43.0800 KRW 38.7800 KRW
2025-07-16 39.2335 KRW 1,987,143.2997 GHX 39.7800 KRW 38.8800 KRW 39.9200 KRW 39.6600 KRW
2025-07-15 38.5616 KRW 1,023,493.3423 GHX 38.6900 KRW 38.0300 KRW 39.0700 KRW 38.0300 KRW
2025-07-14 39.5558 KRW 3,317,234.1005 GHX 40.0300 KRW 38.9100 KRW 41.0000 KRW 39.4100 KRW
2025-07-13 39.4725 KRW 15,072,329.8117 GHX 38.7400 KRW 38.4300 KRW 40.7000 KRW 39.0700 KRW
2025-07-12 38.3296 KRW 8,751,287.5624 GHX 38.4400 KRW 37.5900 KRW 39.2000 KRW 38.2600 KRW
2025-07-11 38.5579 KRW 3,342,314.7232 GHX 38.6500 KRW 38.2200 KRW 39.0100 KRW 38.4400 KRW
2025-07-10 37.2123 KRW 5,236,880.7064 GHX 37.4500 KRW 36.2700 KRW 38.4900 KRW 38.4900 KRW
2025-07-09 37.5637 KRW 11,474,810.8605 GHX 37.0400 KRW 36.9100 KRW 38.1800 KRW 37.3600 KRW
2025-07-08 36.4741 KRW 2,122,350.3818 GHX 36.3200 KRW 35.9800 KRW 36.9200 KRW 36.3600 KRW
2025-07-07 36.8770 KRW 146,153.7759 GHX 36.7600 KRW 36.6700 KRW 36.9300 KRW 36.6900 KRW
2025-07-06 37.2111 KRW 4,982,948.1688 GHX 37.1700 KRW 36.3500 KRW 37.9300 KRW 36.9900 KRW
2025-07-05 36.9556 KRW 1,695,544.7373 GHX 37.6200 KRW 36.5700 KRW 37.6200 KRW 36.7200 KRW
2025-07-04 37.9357 KRW 927,878.9493 GHX 37.8100 KRW 37.5600 KRW 38.2200 KRW 37.9000 KRW
2025-07-03 37.8686 KRW 1,160,065.4263 GHX 38.0900 KRW 37.5000 KRW 38.1300 KRW 38.0300 KRW
2025-07-02 37.0328 KRW 3,593,626.2774 GHX 37.1100 KRW 36.6700 KRW 37.6000 KRW 37.1300 KRW
2025-07-01 36.5771 KRW 1,821,198.4421 GHX 37.5200 KRW 36.2000 KRW 37.5400 KRW 36.2200 KRW
2025-06-30 37.7885 KRW 6,067,122.8274 GHX 37.6700 KRW 36.5900 KRW 39.0600 KRW 36.8400 KRW
2025-06-29 37.5813 KRW 800,837.6527 GHX 37.9700 KRW 37.2700 KRW 37.9900 KRW 37.5600 KRW
2025-06-28 37.4429 KRW 516,311.4442 GHX 37.7600 KRW 37.2800 KRW 37.8100 KRW 37.6700 KRW
2025-06-27 37.0792 KRW 298,390.6260 GHX 37.6500 KRW 36.9000 KRW 37.6500 KRW 37.2400 KRW
2025-06-26 38.6436 KRW 16,832,043.0869 GHX 37.7400 KRW 36.4800 KRW 41.0000 KRW 36.7300 KRW
2025-06-25 38.3566 KRW 1,143,523.1612 GHX 38.7800 KRW 38.0100 KRW 39.0300 KRW 38.0300 KRW
2025-06-24 38.7792 KRW 9,032,518.5936 GHX 37.9000 KRW 36.6400 KRW 40.3600 KRW 39.0200 KRW
2025-06-23 36.9997 KRW 838,335.1542 GHX 37.9000 KRW 36.6400 KRW 37.9000 KRW 37.2000 KRW
2025-06-22 36.3527 KRW 1,345,500.5892 GHX 37.5700 KRW 35.8300 KRW 37.6300 KRW 35.8300 KRW
2025-06-21 39.6012 KRW 783,476.2459 GHX 40.1700 KRW 39.1000 KRW 40.3200 KRW 39.1000 KRW
2025-06-20 40.3956 KRW 2,007,765.8117 GHX 40.9600 KRW 39.9900 KRW 41.2200 KRW 40.2300 KRW
2025-06-19 42.5258 KRW 21,281,067.4109 GHX 41.3700 KRW 40.2800 KRW 44.5000 KRW 40.9500 KRW
2025-06-18 41.4155 KRW 12,808,461.1356 GHX 42.0400 KRW 40.0500 KRW 43.9800 KRW 40.5700 KRW
2025-06-17 41.7985 KRW 9,461,793.8669 GHX 42.0400 KRW 40.0500 KRW 43.9800 KRW 40.1300 KRW
2025-06-16 44.6536 KRW 35,756,220.4243 GHX 42.4500 KRW 42.0600 KRW 47.6400 KRW 42.3100 KRW
2025-06-15 42.2400 KRW 1,945,414.7116 GHX 43.3600 KRW 41.8400 KRW 43.3600 KRW 41.8400 KRW
2025-06-14 42.0279 KRW 1,963,917.3508 GHX 42.6300 KRW 41.5000 KRW 42.6400 KRW 41.8000 KRW
2025-06-13 43.2081 KRW 13,109,297.4045 GHX 42.4800 KRW 41.4300 KRW 44.9300 KRW 41.7700 KRW
2025-06-12 43.8233 KRW 5,838,426.1220 GHX 45.4000 KRW 42.8500 KRW 45.7400 KRW 43.1700 KRW
2025-06-11 44.5263 KRW 16,422,197.4823 GHX 44.1700 KRW 42.2000 KRW 46.6700 KRW 42.2000 KRW
2025-06-10 42.9684 KRW 441,566.0895 GHX 43.3100 KRW 42.7100 KRW 43.3100 KRW 42.8700 KRW
2025-06-09 41.1859 KRW 2,740,668.1748 GHX 41.7200 KRW 40.8100 KRW 41.8000 KRW 41.2700 KRW
2025-06-08 42.6891 KRW 31,593,325.2833 GHX 41.2800 KRW 40.0000 KRW 44.9800 KRW 40.3700 KRW
2025-06-07 42.3026 KRW 2,088,425.9181 GHX 42.8300 KRW 41.5800 KRW 43.5100 KRW 41.8800 KRW
2025-06-06 42.7822 KRW 15,231,434.3479 GHX 43.1900 KRW 40.7800 KRW 45.1000 KRW 42.3400 KRW
2025-06-05 45.0756 KRW 20,547,379.8138 GHX 43.8300 KRW 41.0900 KRW 47.9800 KRW 41.4500 KRW
2025-06-04 45.5514 KRW 9,546,680.2062 GHX 48.2200 KRW 43.7200 KRW 48.4500 KRW 44.1900 KRW
2025-06-03 48.2297 KRW 74,914,197.0948 GHX 45.0300 KRW 45.0000 KRW 50.7700 KRW 48.1800 KRW