Global Virtual Coin Historical Data

GVC Page 4
Download
Date Close Price change Market cap Trading volume
Dec 10, 2025 $ 0.0309
+5.22%
$ 3.09 million $ 198,517
Dec 9, 2025 $ 0.0293
-0.44%
$ 2.93 million $ 190,211
Dec 8, 2025 $ 0.0295
+2.57%
$ 2.95 million $ 169,112
Dec 7, 2025 $ 0.0288
-1.22%
$ 2.88 million $ 226,455
Dec 6, 2025 $ 0.0291
+11.65%
$ 2.91 million $ 217,824
Dec 5, 2025 $ 0.0261
-9.60%
$ 2.61 million $ 174,920
Dec 4, 2025 $ 0.0289
+1.84%
$ 2.89 million $ 222,641
Dec 3, 2025 $ 0.0283
+7.05%
$ 2.83 million $ 195,989
Dec 2, 2025 $ 0.0264
+7.88%
$ 2.64 million $ 222,986
Dec 1, 2025 $ 0.0245
+10.58%
$ 2.45 million $ 214,412
Nov 30, 2025 $ 0.0224
+1.05%
$ 2.22 million $ 193,826
Nov 29, 2025 $ 0.0221
+1.16%
$ 2.22 million $ 106,065
Nov 28, 2025 $ 0.0219
+0.45%
$ 2.19 million $ 108,925
Nov 27, 2025 $ 0.0217
-3.44%
$ 2.18 million $ 97,271
Nov 26, 2025 $ 0.0212
+2.65%
$ 2.25 million $ 110,594
Nov 25, 2025 $ 0.0203
-0.80%
$ 2.06 million $ 84,338
Nov 24, 2025 $ 0.0206
+5.25%
$ 2.05 million $ 107,648
Nov 23, 2025 $ 0.0197
+2.10%
$ 1.95 million $ 116,430
Nov 22, 2025 $ 0.0194
+0.82%
$ 1.93 million $ 87,029
Nov 21, 2025 $ 0.0189
-1.87%
$ 1.93 million $ 101,629
Nov 20, 2025 $ 0.0195
-1.72%
$ 1.94 million $ 124,526
Nov 19, 2025 $ 0.0198
-3.95%
$ 1.98 million $ 93,288
Nov 18, 2025 $ 0.0207
+6.53%
$ 2.06 million $ 114,835
Nov 17, 2025 $ 0.0194
-2.14%
$ 1.94 million $ 101,556
Nov 16, 2025 $ 0.0197
+1.60%
$ 1.99 million $ 104,642
Nov 15, 2025 $ 0.0194
-3.02%
$ 1.95 million $ 105,570
Nov 14, 2025 $ 0.0199
+1.83%
$ 2 million $ 111,881
Nov 13, 2025 $ 0.0194
+7.30%
$ 1.95 million $ 92,004
Nov 12, 2025 $ 0.0181
+17.10%
$ 1.81 million $ 115,235
Nov 11, 2025 $ 0.0155
+0.40%
$ 1.55 million $ 104,068
Nov 10, 2025 $ 0.0154
+2.57%
$ 1.54 million $ 99,654
Nov 9, 2025 $ 0.015
-1.54%
$ 1.5 million $ 113,605
Nov 8, 2025 $ 0.0153
+0.18%
$ 1.53 million $ 100,461
Nov 7, 2025 $ 0.0152
+17.35%
$ 1.52 million $ 109,295
Nov 6, 2025 $ 0.013
+3.33%
$ 1.3 million $ 99,078
Nov 5, 2025 $ 0.0126
+2.11%
$ 1.26 million $ 93,578
Nov 4, 2025 $ 0.0123
+1.94%
$ 1.23 million $ 110,768
Nov 3, 2025 $ 0.0121
-1.88%
$ 1.21 million $ 106,789
Nov 2, 2025 $ 0.0123
-2.01%
$ 1.23 million $ 59,121
Nov 1, 2025 $ 0.0125
+0.45%
$ 1.25 million $ 61,862
Oct 31, 2025 $ 0.0125
+4.39%
$ 1.25 million $ 68,681
Oct 30, 2025 $ 0.0118
-3.38%
$ 1.19 million $ 52,371
Oct 29, 2025 $ 0.0123
+2.32%
$ 1.23 million $ 68,381
Oct 28, 2025 $ 0.012
-3.44%
$ 1.2 million $ 68,540
Oct 27, 2025 $ 0.0124
+1.36%
$ 1.24 million $ 61,053
Oct 26, 2025 $ 0.0122
-0.46%
$ 1.22 million $ 61,350
Oct 25, 2025 $ 0.0123
+1.10%
$ 1.23 million $ 61,947
Oct 24, 2025 $ 0.0122
+1.23%
$ 1.21 million $ 64,800
Oct 23, 2025 $ 0.012
+1.98%
$ 1.2 million $ 61,058
Oct 22, 2025 $ 0.0117
+1.21%
$ 1.18 million $ 59,773