Global Coin Research Historical Data

GCR Page 5
Download
Date Close Price change Market cap Trading volume
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
Feb 18, 2023 $ 0.849
+4.83%
$ 5.94 million $ 5,767
Feb 17, 2023 $ 0.804
-1.25%
$ 5.63 million $ 3,219
Feb 16, 2023 $ 0.814
+1.33%
$ 5.7 million $ 3,255
Feb 15, 2023 $ 0.803
+0.79%
$ 5.62 million $ 16,102
Feb 14, 2023 $ 0.797
-0.97%
$ 5.58 million $ 10,092
Feb 13, 2023 $ 0.804
-1.32%
$ 5.63 million $ 18,725
Feb 12, 2023 $ 0.815
+3.29%
$ 5.71 million $ 6,518
Feb 11, 2023 $ 0.759
+0.13%
$ 5.31 million $ 4,402
Feb 10, 2023 $ 0.758
+5.06%
$ 5.3 million $ 11,990
Feb 9, 2023 $ 0.721
+2.38%
$ 5.05 million $ 5,437
Feb 8, 2023 $ 0.684
+0.24%
$ 4.79 million $ 2,738
Feb 7, 2023 $ 0.682
+0.74%
$ 4.78 million $ 5,178
Feb 6, 2023 $ 0.676
+0.00%
$ 4.73 million $ 5,179