Global Coin Research Historical Data

GCR Page 4
Download
Date Close Price change Market cap Trading volume
Mar 9, 2024 $ 0.156
-13.14%
$ 1.4 million $ 17,590
Mar 7, 2024 $ 0.202
+0.00%
$ -- $ 10,108
Mar 6, 2024 $ 0.202
-22.81%
$ 1.82 million $ 25,991
Mar 5, 2024 $ 0.285
+0.00%
$ -- $ 13,571
Mar 4, 2024 $ 0.285
-15.42%
$ 2.57 million $ 28,379
Feb 2, 2024 $ 0.365
+0.00%
$ -- $ 3,650
Feb 1, 2024 $ 0.365
-1.81%
$ 3.28 million $ 6,446
Jan 26, 2024 $ 0.375
+0.00%
$ 3.37 million $ 6,441
Jan 25, 2024 $ 0.375
+0.00%
$ 3.37 million $ 6,441
Jan 6, 2024 $ 0.395
+0.00%
$ -- $ 4,796
Jan 5, 2024 $ 0.395
+0.00%
$ 3.56 million $ 4,796
Dec 20, 2023 $ 0.379
+0.00%
$ -- $ 2,275
Dec 19, 2023 $ 0.379
+0.00%
$ 3.41 million $ 2,275
Dec 11, 2023 $ 0.334
+0.00%
$ -- $ 26,144
Dec 10, 2023 $ 0.334
+0.00%
$ 3.01 million $ 26,144
Nov 16, 2023 $ 0.268
+0.00%
$ -- $ 2,025
Nov 15, 2023 $ 0.268
+0.00%
$ 2.41 million $ 2,025
Oct 25, 2023 $ 0.28
-0.01%
$ -- $ 2,857
Oct 24, 2023 $ 0.28
-2.61%
$ 2.52 million $ 2,861
Oct 23, 2023 $ 0.288
+0.05%
$ 2.59 million $ 2,208
Jun 4, 2023 $ 0.271
+0.06%
$ -- $ 4,851
Jun 3, 2023 $ 0.271
-8.46%
$ 2.44 million $ 4,849
Jun 2, 2023 $ 0.296
+0.02%
$ 2.67 million $ 2,646
May 30, 2023 $ 0.346
-0.08%
$ -- $ 13,245
May 29, 2023 $ 0.346
-12.06%
$ 3.11 million $ 20,272
May 19, 2023 $ 0.404
-0.03%
$ -- $ 4,964
May 18, 2023 $ 0.404
+0.12%
$ 3.64 million $ 4,965
May 3, 2023 $ 0.433
+0.27%
$ 3.9 million $ 3,477
May 2, 2023 $ 0.432
-4.06%
$ 3.89 million $ 3,473
May 1, 2023 $ 0.45
+0.00%
$ 4.05 million $ 2,251
Apr 29, 2023 $ 0.467
+0.17%
$ -- $ 2,804
Apr 28, 2023 $ 0.466
-15.08%
$ 4.2 million $ 19,463
Apr 24, 2023 $ 0.568
-0.43%
$ -- $ 2,424
Apr 23, 2023 $ 0.57
+1.09%
$ 5.13 million $ 2,434
Apr 22, 2023 $ 0.57
+0.03%
$ -- $ 2,279
Apr 21, 2023 $ 0.57
-0.05%
$ 5.13 million $ 2,279
Apr 20, 2023 $ 0.583
-0.95%
$ 5.25 million $ 2,438
Apr 19, 2023 $ 0.598
-3.37%
$ 5.39 million $ 7,432
Apr 16, 2023 $ 0.625
+0.59%
$ -- $ 2,500
Apr 15, 2023 $ 0.621
+2.45%
$ 5.59 million $ 4,993
Apr 14, 2023 $ 0.595
+0.01%
$ -- $ 2,262
Apr 13, 2023 $ 0.595
+0.03%
$ 5.36 million $ 2,263
Apr 10, 2023 $ 0.588
-0.27%
$ -- $ 2,351
Apr 9, 2023 $ 0.59
-1.46%
$ 5.31 million $ 2,358
Apr 8, 2023 $ 0.597
+1.37%
$ 5.37 million $ 7,181
Apr 7, 2023 $ 0.589
+1.43%
$ 5.3 million $ 2,356
Apr 6, 2023 $ 0.58
+0.52%
$ 5.22 million $ 2,322
Apr 5, 2023 $ 0.577
+0.05%
$ 5.19 million $ 2,153
Apr 4, 2023 $ 0.577
-11.78%
$ 5.19 million $ 12,981
Apr 3, 2023 $ 0.654
-2.40%
$ 5.88 million $ 6,176