GameChain System Historical Data

GCS Page 5
Download
Date Close Price change Market cap Trading volume
Jan 9, 2019 $ 0.000516
+1.42%
$ 1.08 million $ 351
Jan 7, 2019 $ 0.000522
-2.13%
$ 1.1 million $ 396
Jan 6, 2019 $ 0.000534
+23.18%
$ 1.12 million $ 71
Jan 5, 2019 $ 0.000433
+1.46%
$ 909,465 $ 371
Jan 4, 2019 $ 0.000427
-17.28%
$ 897,231 $ 211
Jan 3, 2019 $ 0.000517
-4.83%
$ 1.08 million $ 233
Jan 2, 2019 $ 0.000423
+3.42%
$ 888,513 $ 118
Jan 1, 2019 $ 0.000472
+1.10%
$ 992,117 $ 388
Dec 31, 2018 $ 0.000467
-5.39%
$ 981,225 $ 142
Dec 30, 2018 $ 0.000493
+3.41%
$ 1.04 million $ 151
Dec 29, 2018 $ 0.000372
-0.23%
$ 781,378 $ 287
Dec 28, 2018 $ 0.000374
-7.94%
$ 784,593 $ 288
Dec 25, 2018 $ 0.000425
+0.35%
$ 893,293 $ 173
Dec 24, 2018 $ 0.000423
-19.60%
$ 888,454 $ 173
Dec 22, 2018 $ 0.000391
-5.47%
$ 821,588 $ 614
Dec 21, 2018 $ 0.000414
-3.68%
$ 869,340 $ 539
Dec 20, 2018 $ 0.000469
+8.01%
$ 984,073 $ 2,123
Dec 19, 2018 $ 0.000442
+0.37%
$ 927,304 $ 1,587
Dec 18, 2018 $ 0.000362
-8.77%
$ 760,352 $ 416
Dec 17, 2018 $ 0.000397
+9.12%
$ 833,700 $ 429
Dec 16, 2018 $ 0.000362
+10.22%
$ 759,874 $ 555
Dec 15, 2018 $ 0.000351
-2.08%
$ 736,813 $ 768
Dec 14, 2018 $ 0.000365
-0.21%
$ 765,963 $ 791
Dec 13, 2018 $ 0.000381
+1.71%
$ 800,566 $ 1,044
Dec 12, 2018 $ 0.000383
+20.81%
$ 804,202 $ 595
Dec 11, 2018 $ 0.000369
-3.95%
$ 775,849 $ 322
Dec 9, 2018 $ 0.000388
-0.61%
$ 814,279 $ 1,098
Dec 8, 2018 $ 0.000389
-2.96%
$ 816,744 $ 1,864
Dec 7, 2018 $ 0.000389
+36.71%
$ 816,049 $ 1,300
Dec 6, 2018 $ 0.000436
+0.01%
$ 914,584 $ 1,503
Dec 5, 2018 $ 0.000459
+4.76%
$ 964,403 $ 921
Dec 4, 2018 $ 0.000441
+13.90%
$ 927,090 $ 494
Dec 3, 2018 $ 0.000432
-6.08%
$ 906,392 $ 7
Dec 2, 2018 $ 0.000477
+4.20%
$ 1 million $ 716
Dec 1, 2018 $ 0.000468
+7.09%
$ 982,486 $ 71
Nov 29, 2018 $ 0.000438
+0.00%
$ 920,178 $ 4,089
Nov 28, 2018 $ 0.000405
+0.00%
$ 849,917 $ 3,750
Nov 27, 2018 $ 0.000443
+0.00%
$ 930,787 $ 3,926
Nov 26, 2018 $ 0.000411
+0.00%
$ 863,615 $ 3,820
Nov 25, 2018 $ 0.00045
+0.00%
$ 944,816 $ 4,292
Nov 24, 2018 $ 0.000471
+0.00%
$ 988,763 $ 4,307
Nov 23, 2018 $ 0.000555
+0.00%
$ 1.17 million $ 4,525
Nov 22, 2018 $ 0.000547
+0.00%
$ 1.15 million $ 4,500
Nov 21, 2018 $ 0.000542
+0.00%
$ 1.14 million $ 4,634
Nov 20, 2018 $ 0.000669
+0.00%
$ 1.41 million $ 5,282
Nov 19, 2018 $ 0.000827
+0.00%
$ 1.74 million $ 5,598
Nov 18, 2018 $ 0.000839
+0.00%
$ 1.76 million $ 5,553
Nov 17, 2018 $ 0.000785
+0.00%
$ 1.65 million $ 5,591
Nov 16, 2018 $ 0.000832
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.00102
+0.00%
$ -- $ 6,126