Global Coin Research Historical Data

GCR Page 5
Download
Date Close Price change Market cap Trading volume
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
Mar 31, 2023 $0.642
+0.02%
$5.78 million $4,501
Mar 30, 2023 $0.642
+0.08%
$5.78 million $10,334
Mar 29, 2023 $0.641
+2.07%
$5.77 million $2,437
Mar 28, 2023 $0.628
-9.21%
$5.65 million $15,959
Mar 27, 2023 $0.692
+3.13%
$6.23 million $2,773
Mar 26, 2023 $0.671
-4.25%
$6.04 million $7,989
Mar 25, 2023 $0.7
+0.82%
$6.3 million $5,177
Mar 24, 2023 $0.719
+0.55%
$6.48 million $2,877
Mar 23, 2023 $0.716
-0.61%
$6.44 million $7,406
Mar 22, 2023 $0.699
-0.01%
$6.29 million $2,799
Mar 21, 2023 $0.699
-0.16%
$6.29 million $2,796
Mar 19, 2023 $0.71
+0.00%
$-- $2,840
Mar 18, 2023 $0.711
+0.61%
$6.4 million $2,843
Mar 17, 2023 $0.707
+6.87%
$6.36 million $15,964
Mar 16, 2023 $0.634
-0.09%
$-- $2,550
Mar 15, 2023 $0.635
-5.17%
$5.71 million $2,551
Mar 14, 2023 $0.669
-4.73%
$6.02 million $13,368
Mar 13, 2023 $0.703
+0.18%
$6.32 million $2,905
Mar 11, 2023 $0.684
-5.26%
$6.15 million $2,738
Mar 10, 2023 $0.721
-2.54%
$6.49 million $2,886
Mar 9, 2023 $0.74
-4.78%
$6.66 million $2,754
Mar 8, 2023 $0.777
+3.66%
$7 million $12,310
Mar 7, 2023 $0.75
+2.20%
$6.75 million $2,094
Mar 6, 2023 $0.734
+4.73%
$5.14 million $7,726
Mar 5, 2023 $0.701
-0.07%
$4.91 million $2,453
Mar 3, 2023 $0.695
+0.03%
$-- $2,810
Mar 2, 2023 $0.694
-4.79%
$4.86 million $5,568
Mar 1, 2023 $0.729
-6.79%
$5.1 million $10,310
Feb 28, 2023 $0.782
-9.03%
$5.48 million $17,836
Feb 27, 2023 $0.86
-1.31%
$6.02 million $248,495
Feb 26, 2023 $0.871
+0.69%
$6.1 million $9,509
Feb 25, 2023 $0.865
-0.38%
$6.06 million $3,461
Feb 24, 2023 $0.892
+0.24%
$-- $3,566
Feb 23, 2023 $0.889
+10.51%
$6.23 million $7,007
Feb 22, 2023 $0.805
-3.38%
$5.63 million $3,220
Feb 21, 2023 $0.833
-0.32%
$5.83 million $3,499
Feb 19, 2023 $0.85
+0.08%
$-- $3,296