Global Virtual Coin Historical Data

GVC
Download
Date Close Price change Market cap Trading volume
Apr 27 $ 0.0143
-8.49%
$ 1.42 million $ 11,989
Apr 20 $ 0.0157
+6.50%
$ 1.57 million $ 250,322
Apr 13 $ 0.0147
-10.97%
$ 1.48 million $ 263,855
Apr 6 $ 0.0188
+49.75%
$ 1.65 million $ 925,425
Mar 30 $ 0.0122
-7.55%
$ 1.26 million $ 659,313
Mar 23 $ 0.0134
-14.48%
$ 1.32 million $ 2.32 million
Mar 16 $ 0.0156
-7.11%
$ 1.56 million $ 2.6 million
Mar 9 $ 0.0168
+1.36%
$ 1.68 million $ 2.63 million
Mar 2 $ 0.0169
-2.66%
$ 1.66 million $ 2.32 million
Feb 23 $ 0.0173
-8.52%
$ 1.73 million $ 2.74 million
Feb 16 $ 0.0194
+29.59%
$ 1.89 million $ 2.33 million
Feb 9 $ 0.0196
-8.58%
$ 1.49 million $ 2.19 million
Feb 2 $ 0.0232
-38.35%
$ 2.15 million $ 2.38 million
Jan 26 $ 0.0393
-5.48%
$ 3.77 million $ 2.3 million
Jan 19 $ 0.0414
+5.59%
$ 4.16 million $ 2.26 million
Jan 12 $ 0.0405
+1.95%
$ 3.92 million $ 2.24 million
Jan 5 $ 0.0404
+1.97%
$ 3.98 million $ 2.3 million
Dec 29 $ 0.0404
-18.19%
$ 3.95 million $ 2.41 million
Dec 22 $ 0.046
+8.76%
$ 4.94 million $ 2.27 million
Dec 15 $ 0.0421
-10.22%
$ 4.23 million $ 2.02 million
Dec 8 $ 0.04
+39.12%
$ 4.69 million $ 1.25 million
Dec 1 $ 0.0291
+31.42%
$ 2.88 million $ 1.25 million
Nov 24 $ 0.0221
+13.39%
$ 2.22 million $ 614,841
Nov 17 $ 0.0194
-2.41%
$ 1.95 million $ 622,863
Nov 10 $ 0.0194
+29.13%
$ 1.99 million $ 628,411
Nov 3 $ 0.0153
+24.00%
$ 1.5 million $ 619,968
Oct 27 $ 0.0125
+2.59%
$ 1.23 million $ 380,887
Oct 20 $ 0.0123
+2.88%
$ 1.22 million $ 367,997
Oct 13 $ 0.0123
-6.83%
$ 1.19 million $ 404,711
Oct 6 $ 0.0123
+1.75%
$ 1.33 million $ 371,821
Sep 29 $ 0.012
-2.33%
$ 1.22 million $ 65,099
Jul 28 $ 0.0688
+1,185.46%
$ -- $ 10,490
Jul 21 $ 0.00523
+1.08%
$ 533,291 $ 621
Jul 14 $ 0.00501
-0.04%
$ -- $ 2,629
Jul 7 $ 0.00496
+0.05%
$ 501,090 $ 294
Jun 30 $ 0.00473
-0.74%
$ -- $ 101
Jun 23 $ 0.00439
+5.76%
$ -- $ 163
Jun 16 $ 0.00425
+0.00%
$ 415,100 $ 63
Jun 9 $ 0.00458
+2.65%
$ -- $ 280
Jun 2 $ 0.00438
-1.33%
$ 445,301 $ 2,823
May 26 $ 0.00444
-8.18%
$ 443,725 $ 4,582
May 19 $ 0.00494
+1.63%
$ -- $ 13,688
May 12 $ 0.00482
-5.05%
$ 486,300 $ 1.09 million
May 5 $ 0.00515
+9.15%
$ 507,799 $ 1.04 million
Apr 28 $ 0.00482
-1.41%
$ 471,600 $ 1.23 million
Apr 21 $ 0.00489
-30.19%
$ 488,700 $ 1.31 million
Apr 14 $ 0.00702
+0.56%
$ 700,200 $ 799,377
Apr 7 $ 0.0067
+0.00%
$ -- $ 203
Mar 31 $ 0.00888
-1.65%
$ -- $ 9,508
Mar 24 $ 0.00924
-0.65%
$ -- $ 7,692
Download