GoldCoin Historical Data

GLD Page 13
Download
Date Close Price change Market cap Trading volume
Sep 4, 2019 $ 0.0592
-6.21%
$ 2.45 million $ 4,832
Sep 3, 2019 $ 0.0632
+3.06%
$ 2.62 million $ 1,747
Sep 2, 2019 $ 0.0613
+9.41%
$ 2.54 million $ 2,457
Sep 1, 2019 $ 0.0562
+5.90%
$ 2.33 million $ 1,057
Aug 31, 2019 $ 0.0531
-2.91%
$ 2.2 million $ 216
Aug 30, 2019 $ 0.0546
-2.45%
$ 2.26 million $ 1,463
Aug 29, 2019 $ 0.056
-2.63%
$ 2.32 million $ 1,717
Aug 28, 2019 $ 0.0575
+5.91%
$ 2.38 million $ 5,251
Aug 27, 2019 $ 0.0543
-7.88%
$ 2.25 million $ 2,967
Aug 26, 2019 $ 0.0588
-0.58%
$ 2.43 million $ 4,307
Aug 25, 2019 $ 0.0591
+4.26%
$ 2.45 million $ 5,213
Aug 24, 2019 $ 0.0567
+4.63%
$ 2.35 million $ 10,003
Aug 23, 2019 $ 0.0542
+2.00%
$ 2.24 million $ 1,025
Aug 22, 2019 $ 0.0531
-0.55%
$ 2.2 million $ 947
Aug 21, 2019 $ 0.0535
-5.22%
$ 2.21 million $ 481
Aug 20, 2019 $ 0.0564
-15.84%
$ 2.34 million $ 6,454
Aug 19, 2019 $ 0.0667
+2.46%
$ 2.76 million $ 3,005
Aug 18, 2019 $ 0.0651
+3.39%
$ 2.69 million $ 2,434
Aug 17, 2019 $ 0.0629
+8.41%
$ 2.6 million $ 1,359
Aug 16, 2019 $ 0.0578
-29.52%
$ 2.39 million $ 1,874
Aug 15, 2019 $ 0.0816
+35.96%
$ 3.38 million $ 4,686
Aug 14, 2019 $ 0.0598
-9.53%
$ 2.48 million $ 5,308
Aug 13, 2019 $ 0.0661
+13.72%
$ 2.74 million $ 7,868
Aug 12, 2019 $ 0.0582
-2.81%
$ 2.41 million $ 5,061
Aug 11, 2019 $ 0.0599
-13.55%
$ 2.48 million $ 1,108
Aug 10, 2019 $ 0.0693
-10.74%
$ 2.87 million $ 504
Aug 9, 2019 $ 0.0778
-9.98%
$ 3.22 million $ 1,103
Aug 8, 2019 $ 0.0865
-57.91%
$ 3.58 million $ 8,837
Aug 7, 2019 $ 0.206
+63.34%
$ 8.51 million $ 7,421
Aug 6, 2019 $ 0.126
-17.20%
$ 5.21 million $ 10,965
Aug 5, 2019 $ 0.152
+27.51%
$ 6.29 million $ 9,577
Aug 4, 2019 $ 0.119
+95.05%
$ 4.94 million $ 10,033
Aug 3, 2019 $ 0.0611
-55.59%
$ 2.53 million $ 1,458
Aug 2, 2019 $ 0.138
+107.84%
$ 5.7 million $ 6,866
Aug 1, 2019 $ 0.0662
-65.45%
$ 2.74 million $ 3,213
Jul 31, 2019 $ 0.192
+14.74%
$ 7.94 million $ 12,138
Jul 30, 2019 $ 0.167
-10.64%
$ 6.92 million $ 7,177
Jul 29, 2019 $ 0.187
-33.34%
$ 7.74 million $ 11,554
Jul 28, 2019 $ 0.28
-7.68%
$ 11.61 million $ 6,032
Jul 27, 2019 $ 0.304
+31.07%
$ 12.58 million $ 6,159
Jul 26, 2019 $ 0.232
+23.29%
$ 9.6 million $ 4,046
Jul 25, 2019 $ 0.188
-18.64%
$ 7.78 million $ 1,320
Jul 24, 2019 $ 0.231
+50.26%
$ 9.57 million $ 10,203
Jul 23, 2019 $ 0.154
+47.33%
$ 6.37 million $ 8,224
Jul 22, 2019 $ 0.104
-4.28%
$ 4.32 million $ 7,365
Jul 21, 2019 $ 0.109
+29.27%
$ 4.51 million $ 4,090
Jul 20, 2019 $ 0.0844
+0.05%
$ 3.49 million $ 4,589
Jul 19, 2019 $ 0.0843
+2.02%
$ 3.49 million $ 10,430
Jul 18, 2019 $ 0.0826
+4.79%
$ 3.42 million $ 9,266
Jul 17, 2019 $ 0.0789
-13.85%
$ 3.26 million $ 9,335