Genealogy Chain Historical Data

GCS Page 5
Download
Date Close Price change Market cap Trading volume
May 1, 2019 $ 0.0175
-1.36%
$ -- $ 26.1 million
Apr 30, 2019 $ 0.0178
-3.76%
$ -- $ 15.37 million
Apr 29, 2019 $ 0.0185
-38.31%
$ -- $ 10.7 million
Apr 28, 2019 $ 0.0298
-0.21%
$ -- $ 372
Apr 27, 2019 $ 0.0299
-2.47%
$ -- $ 588
Apr 26, 2019 $ 0.0307
+66.19%
$ -- $ 1,790
Apr 25, 2019 $ 0.0185
-29.09%
$ -- $ 3,058
Apr 24, 2019 $ 0.0261
+48.42%
$ -- $ 8,206
Apr 23, 2019 $ 0.0176
-10.99%
$ -- $ 5,155
Apr 22, 2019 $ 0.0197
+13.96%
$ -- $ 6,996
Apr 21, 2019 $ 0.0173
+5.65%
$ -- $ 6,412
Apr 20, 2019 $ 0.0164
-39.77%
$ -- $ 3,877
Apr 19, 2019 $ 0.0272
-13.06%
$ -- $ 8,561
Apr 18, 2019 $ 0.0313
+27.21%
$ -- $ 7,876
Apr 17, 2019 $ 0.0246
-6.19%
$ -- $ 6,077
Apr 16, 2019 $ 0.0262
-24.39%
$ -- $ 7,736
Apr 15, 2019 $ 0.0347
-4.82%
$ -- $ 8,069
Apr 14, 2019 $ 0.0365
+36.43%
$ -- $ 8,986
Apr 13, 2019 $ 0.0267
+12.86%
$ -- $ 4,795
Apr 12, 2019 $ 0.0237
-6.31%
$ -- $ 3,807
Apr 11, 2019 $ 0.0253
-1.19%
$ -- $ 4,537
Apr 10, 2019 $ 0.0256
+4.99%
$ -- $ 3,918
Apr 9, 2019 $ 0.0244
+1.38%
$ -- $ 2,851
Apr 8, 2019 $ 0.024
-0.43%
$ -- $ 1,319
Apr 7, 2019 $ 0.0241
-3.22%
$ -- $ 864
Apr 6, 2019 $ 0.0249
+15.98%
$ -- $ 315
Apr 5, 2019 $ 0.0215
-64.74%
$ -- $ 180
Apr 4, 2019 $ 0.061
+56.62%
$ -- $ 21,697
Apr 3, 2019 $ 0.0389
+184.26%
$ -- $ 23,835
Apr 2, 2019 $ 0.0137
-51.46%
$ -- $ 8,558
Apr 1, 2019 $ 0.0282
-18.76%
$ -- $ 10,193
Mar 31, 2019 $ 0.0347
-43.70%
$ -- $ 12,473
Mar 30, 2019 $ 0.0617
+26.81%
$ -- $ 54,285
Mar 29, 2019 $ 0.0488
-10.66%
$ -- $ 43,422
Mar 28, 2019 $ 0.0546
-12.00%
$ -- $ 45,081
Mar 27, 2019 $ 0.0621
-21.05%
$ -- $ 49,944
Mar 26, 2019 $ 0.0786
-30.37%
$ -- $ 69,905
Mar 25, 2019 $ 0.113
+23.99%
$ -- $ 100,813
Mar 24, 2019 $ 0.091
+3.10%
$ -- $ 66,455
Mar 23, 2019 $ 0.0882
+11.35%
$ -- $ 70,271
Mar 22, 2019 $ 0.0792
-25.41%
$ -- $ 59,816
Mar 21, 2019 $ 0.106
-8.40%
$ -- $ 84,562
Mar 20, 2019 $ 0.116
-21.06%
$ -- $ 85,779
Mar 19, 2019 $ 0.147
+1.08%
$ -- $ 113,225
Mar 18, 2019 $ 0.145
+14.23%
$ -- $ 108,870
Mar 17, 2019 $ 0.127
-27.53%
$ -- $ 49,983
Mar 16, 2019 $ 0.175
+0.94%
$ -- $ 182,925
Mar 15, 2019 $ 0.174
-26.36%
$ -- $ 161,631
Mar 14, 2019 $ 0.236
-0.88%
$ -- $ 211,637
Mar 13, 2019 $ 0.238
-13.52%
$ -- $ 90,589