Global Virtual Coin Historical Data

GVC Page 68
Download
Date Close Price change Market cap Trading volume
Dec 18, 8 PM $ 0.0419
+0.11%
$ 4.19 million $ 336,439
Dec 18, 7 PM $ 0.0418
-0.26%
$ 4.18 million $ 336,919
Dec 18, 6 PM $ 0.0419
+0.71%
$ 4.19 million $ 362,393
Dec 18, 5 PM $ 0.0417
-1.09%
$ 4.17 million $ 369,876
Dec 18, 4 PM $ 0.0421
-0.24%
$ 4.21 million $ 369,604
Dec 18, 3 PM $ 0.0422
+1.00%
$ 4.22 million $ 367,285
Dec 18, 2 PM $ 0.0419
+4.90%
$ 4.19 million $ 351,369
Dec 18, 1 PM $ 0.0399
+2.35%
$ 3.99 million $ 321,277
Dec 18, 12 PM $ 0.039
+0.08%
$ 3.9 million $ 300,865
Dec 18, 11 AM $ 0.0389
-0.40%
$ 3.89 million $ 303,662
Dec 18, 10 AM $ 0.0409
-0.09%
$ 4.09 million $ 309,271
Dec 18, 9 AM $ 0.041
-1.87%
$ 4.1 million $ 308,619
Dec 18, 8 AM $ 0.0418
+1.57%
$ 4.18 million $ 309,265
Dec 18, 7 AM $ 0.0408
-0.30%
$ 4.08 million $ 310,135
Dec 18, 6 AM $ 0.041
+0.43%
$ 4.1 million $ 310,419
Dec 18, 5 AM $ 0.0408
+1.94%
$ 4.08 million $ 310,062
Dec 18, 4 AM $ 0.0382
-0.07%
$ 3.82 million $ 307,608
Dec 18, 3 AM $ 0.0383
-1.24%
$ 3.83 million $ 315,349
Dec 18, 2 AM $ 0.0387
-0.03%
$ 3.87 million $ 331,338
Dec 18, 1 AM $ 0.0388
-0.59%
$ 3.88 million $ 350,262
Dec 18, 12 AM $ 0.039
+0.06%
$ 3.9 million $ 357,366
Dec 17, 11 PM $ 0.039
+0.47%
$ 3.9 million $ 355,948
Dec 17, 10 PM $ 0.0387
+0.13%
$ 3.87 million $ 344,699
Dec 17, 9 PM $ 0.0387
+0.00%
$ 3.87 million $ 338,450
Dec 17, 8 PM $ 0.0387
+0.51%
$ 3.87 million $ 350,957
Dec 17, 7 PM $ 0.0385
+0.27%
$ 3.85 million $ 351,075
Dec 17, 6 PM $ 0.0384
-1.08%
$ 3.84 million $ 319,348
Dec 17, 5 PM $ 0.0389
+0.36%
$ 3.89 million $ 295,538
Dec 17, 4 PM $ 0.0388
+2.55%
$ 3.88 million $ 286,372
Dec 17, 3 PM $ 0.0378
-0.40%
$ 3.78 million $ 285,503
Dec 17, 2 PM $ 0.0379
-0.01%
$ 3.79 million $ 286,385
Dec 17, 8 AM $ 0.0434
-0.71%
$ 4.34 million $ 311,046
Dec 17, 7 AM $ 0.0448
+0.44%
$ 4.48 million $ 310,344
Dec 17, 6 AM $ 0.0446
+0.32%
$ 4.46 million $ 321,568
Dec 17, 5 AM $ 0.0445
-0.09%
$ 4.45 million $ 355,231
Dec 17, 4 AM $ 0.0445
-0.09%
$ 4.45 million $ 387,261
Dec 17, 3 AM $ 0.0446
+0.13%
$ 4.46 million $ 389,202
Dec 17, 2 AM $ 0.0453
-0.12%
$ 4.53 million $ 373,420
Dec 17, 1 AM $ 0.0455
-0.02%
$ 4.55 million $ 353,793
Dec 17, 12 AM $ 0.0455
+0.08%
$ 4.55 million $ 345,380
Dec 16, 11 PM $ 0.0455
+0.26%
$ 4.55 million $ 345,167
Dec 16, 10 PM $ 0.0453
-0.08%
$ 4.53 million $ 345,151
Dec 16, 9 PM $ 0.0454
-0.01%
$ 4.54 million $ 339,534
Dec 16, 8 PM $ 0.0454
+0.09%
$ 4.54 million $ 323,719
Dec 16, 7 PM $ 0.0453
+0.69%
$ 4.53 million $ 327,960
Dec 16, 6 PM $ 0.045
+2.03%
$ 4.5 million $ 339,188
Dec 16, 5 PM $ 0.0447
-0.25%
$ 4.47 million $ 344,804
Dec 16, 4 PM $ 0.0449
-1.20%
$ 4.49 million $ 351,868
Dec 16, 3 PM $ 0.0453
-3.25%
$ 4.53 million $ 357,747
Dec 16, 2 PM $ 0.0468
+0.52%
$ 4.68 million $ 363,571