Global Virtual Coin Historical Data

GVC Page 6
Download
Date Close Price change Market cap Trading volume
Jun 2, 2025 $ 0.00438
-1.36%
$ 437,688 $ 855
Jun 1, 2025 $ 0.00444
-0.81%
$ 443,725 $ 747
May 31, 2025 $ 0.00447
-0.97%
$ 447,354 $ 1,154
May 30, 2025 $ 0.00452
-1.10%
$ 451,721 $ 335
May 29, 2025 $ 0.00457
-9.12%
$ 456,762 $ 2,298
May 28, 2025 $ 0.00503
+0.96%
$ 503,125 $ 2
May 27, 2025 $ 0.00482
+0.00%
$ -- $ 24
May 26, 2025 $ 0.00482
-0.22%
$ 482,200 $ 24
May 24, 2025 $ 0.00494
+5.03%
$ -- $ 5
May 23, 2025 $ 0.00472
-5.51%
$ 472,138 $ 5
May 22, 2025 $ 0.005
+0.95%
$ 499,673 $ 736
May 21, 2025 $ 0.00495
+0.16%
$ 494,977 $ 1,007
May 20, 2025 $ 0.00485
-0.02%
$ -- $ 131
May 19, 2025 $ 0.00485
-0.27%
$ 484,975 $ 11,803
May 18, 2025 $ 0.00486
+0.95%
$ 486,300 $ 108,013
May 17, 2025 $ 0.00482
-1.01%
$ 481,800 $ 146,783
May 16, 2025 $ 0.00487
-4.19%
$ 486,905 $ 165,489
May 15, 2025 $ 0.00508
+0.18%
$ 508,200 $ 200,473
May 14, 2025 $ 0.00507
-2.41%
$ 507,473 $ 197,761
May 13, 2025 $ 0.0052
+1.12%
$ 519,615 $ 172,858
May 12, 2025 $ 0.00513
+1.20%
$ 513,480 $ 208,639
May 11, 2025 $ 0.00508
-1.30%
$ 507,799 $ 179,538
May 10, 2025 $ 0.00515
-0.57%
$ 514,852 $ 169,930
May 9, 2025 $ 0.00518
+3.60%
$ 518,073 $ 190,064
May 8, 2025 $ 0.00499
+3.41%
$ 499,387 $ 190,240
May 7, 2025 $ 0.00483
+0.01%
$ 483,322 $ 179,735
May 6, 2025 $ 0.00483
+0.80%
$ 482,854 $ 129,701
May 5, 2025 $ 0.00479
+1.55%
$ 479,000 $ 180,783
May 4, 2025 $ 0.00472
-2.12%
$ 471,600 $ 166,044
May 3, 2025 $ 0.00482
-0.64%
$ 481,800 $ 202,756
May 2, 2025 $ 0.00485
+0.52%
$ 485,400 $ 229,507
May 1, 2025 $ 0.00483
-0.04%
$ 482,900 $ 207,039
Apr 30, 2025 $ 0.00483
-0.84%
$ 483,300 $ 212,019
Apr 29, 2025 $ 0.00486
-0.70%
$ 485,600 $ 199,283
Apr 28, 2025 $ 0.00489
-0.02%
$ 488,600 $ 176,532
Apr 27, 2025 $ 0.00489
-0.29%
$ 488,700 $ 153,821
Apr 26, 2025 $ 0.0049
+1.26%
$ 490,100 $ 225,595
Apr 25, 2025 $ 0.00484
-0.41%
$ 484,000 $ 167,429
Apr 24, 2025 $ 0.00486
-0.92%
$ 485,900 $ 224,480
Apr 23, 2025 $ 0.0049
-11.13%
$ 490,100 $ 182,944
Apr 22, 2025 $ 0.00551
-4.22%
$ 551,500 $ 188,426
Apr 21, 2025 $ 0.00576
-17.71%
$ 576,000 $ 166,180
Apr 20, 2025 $ 0.007
-0.23%
$ 700,200 $ 211,188
Apr 19, 2025 $ 0.00702
-0.44%
$ 701,700 $ 174,372
Apr 18, 2025 $ 0.00705
+0.46%
$ 705,000 $ 225,140
Apr 17, 2025 $ 0.00702
+1.18%
$ 702,000 $ 200,099
Apr 16, 2025 $ 0.00694
-0.62%
$ 693,500 $ 199,767
Apr 9, 2025 $ 0.0067
+0.00%
$ -- $ 203
Apr 2, 2025 $ 0.00888
-1.65%
$ -- $ 9,508
Mar 27, 2025 $ 0.00924
+0.00%
$ 924,143 $ 147