GoldCoin Historical Data

GLD Page 15
Download
Date Close Price change Market cap Trading volume
May 27, 2019 $ 0.0774
-4.04%
$ 3.2 million $ 11,984
May 26, 2019 $ 0.0806
+14.89%
$ 3.34 million $ 7,254
May 25, 2019 $ 0.0702
+9.80%
$ 2.91 million $ 17,216
May 24, 2019 $ 0.0652
-9.50%
$ 2.7 million $ 16,171
May 23, 2019 $ 0.0714
+17.62%
$ 2.96 million $ 3,615
May 22, 2019 $ 0.0607
-17.59%
$ 2.51 million $ 5,190
May 21, 2019 $ 0.0737
+1.14%
$ 3.05 million $ 7,403
May 20, 2019 $ 0.0728
+6.40%
$ 3.02 million $ 24,506
May 19, 2019 $ 0.0659
-5.96%
$ 2.73 million $ 28,654
May 18, 2019 $ 0.07
-0.22%
$ 2.9 million $ 3,943
May 17, 2019 $ 0.0702
-20.27%
$ 2.91 million $ 19,890
May 16, 2019 $ 0.088
-14.32%
$ 3.65 million $ 6,360
May 15, 2019 $ 0.103
+0.24%
$ 4.25 million $ 19,973
May 14, 2019 $ 0.103
+0.60%
$ 4.25 million $ 24,744
May 13, 2019 $ 0.102
+13.40%
$ 4.22 million $ 7,033
May 12, 2019 $ 0.0898
-4.42%
$ 3.72 million $ 11,850
May 11, 2019 $ 0.094
+23.79%
$ 3.89 million $ 43,797
May 10, 2019 $ 0.0758
+4.62%
$ 3.14 million $ 9,497
May 9, 2019 $ 0.0731
+21.86%
$ 3.03 million $ 17,259
May 8, 2019 $ 0.0597
+9.14%
$ 2.47 million $ 7,560
May 7, 2019 $ 0.0547
+1.97%
$ 2.26 million $ 15,317
May 6, 2019 $ 0.0536
+4.38%
$ 2.22 million $ 1,250
May 5, 2019 $ 0.0514
+5.08%
$ 2.13 million $ 2,127
May 4, 2019 $ 0.0491
-11.20%
$ 2.03 million $ 6,636
May 3, 2019 $ 0.0553
+10.11%
$ 2.29 million $ 5,110
May 2, 2019 $ 0.0502
+15.47%
$ 2.08 million $ 9,290
May 1, 2019 $ 0.0435
+5.48%
$ 1.8 million $ 3,113
Apr 30, 2019 $ 0.0413
-0.16%
$ 1.71 million $ 439
Apr 29, 2019 $ 0.0413
+7.17%
$ 1.71 million $ 3,273
Apr 28, 2019 $ 0.0385
-13.09%
$ 1.59 million $ 3,945
Apr 27, 2019 $ 0.0443
+6.17%
$ 1.83 million $ 3,572
Apr 26, 2019 $ 0.0417
-3.62%
$ 1.73 million $ 3,672
Apr 25, 2019 $ 0.0432
-8.46%
$ 1.79 million $ 2,325
Apr 24, 2019 $ 0.0472
-1.57%
$ 1.96 million $ 4,120
Apr 23, 2019 $ 0.048
-0.31%
$ 1.99 million $ 4,033
Apr 19, 2019 $ 0.0527
-11.14%
$ 2.18 million $ 651
Apr 18, 2019 $ 0.0593
+9.36%
$ 2.45 million $ 644
Apr 17, 2019 $ 0.0542
+2.25%
$ 2.24 million $ 650
Apr 16, 2019 $ 0.053
+61.77%
$ 2.2 million $ 338
Apr 15, 2019 $ 0.0328
-40.26%
$ 1.36 million $ 79
Apr 14, 2019 $ 0.0549
+6.01%
$ 2.27 million $ 30
Apr 13, 2019 $ 0.0518
+1.46%
$ 2.14 million $ 166
Apr 12, 2019 $ 0.051
+2.48%
$ 2.11 million $ 7
Apr 11, 2019 $ 0.0498
-20.22%
$ 2.06 million $ 17
Apr 10, 2019 $ 0.0624
+40.18%
$ 2.58 million $ 172
Apr 9, 2019 $ 0.0445
+1.22%
$ 1.84 million $ 1
Apr 8, 2019 $ 0.044
+7.88%
$ 1.82 million $ 124
Apr 7, 2019 $ 0.0408
+9.16%
$ 1.69 million $ 187
Apr 6, 2019 $ 0.0373
-24.07%
$ 1.55 million $ 18
Apr 5, 2019 $ 0.0492
-14.78%
$ 2.04 million $ 19