Global Virtual Coin Historical Data

GVC Page 69
Download
Date Close Price change Market cap Trading volume
Dec 16, 2 PM $ 0.0468
+0.52%
$ 4.68 million $ 363,571
Dec 16, 1 PM $ 0.0466
-1.33%
$ 4.66 million $ 345,311
Dec 16, 12 PM $ 0.0473
+3.19%
$ 4.73 million $ 340,725
Dec 16, 11 AM $ 0.0457
+0.24%
$ 4.57 million $ 335,172
Dec 16, 10 AM $ 0.0456
+0.11%
$ 4.56 million $ 336,313
Dec 16, 7 AM $ 0.0507
-0.36%
$ 5.07 million $ 351,968
Dec 16, 6 AM $ 0.0507
+0.13%
$ 5.07 million $ 346,361
Dec 16, 5 AM $ 0.0505
-1.71%
$ 5.05 million $ 320,701
Dec 16, 4 AM $ 0.0513
+0.07%
$ 5.13 million $ 297,003
Dec 16, 3 AM $ 0.0512
-0.59%
$ 5.12 million $ 300,385
Dec 16, 2 AM $ 0.0514
+0.19%
$ 5.14 million $ 304,141
Dec 16, 1 AM $ 0.0512
-1.61%
$ 5.13 million $ 312,273
Dec 16, 12 AM $ 0.0522
-1.86%
$ 5.22 million $ 318,730
Dec 15, 11 PM $ 0.0531
+0.51%
$ 5.31 million $ 324,063
Dec 15, 10 PM $ 0.0528
+0.23%
$ 5.28 million $ 332,606
Dec 15, 9 PM $ 0.0525
+0.90%
$ 5.25 million $ 337,917
Dec 15, 8 PM $ 0.052
-0.44%
$ 5.2 million $ 344,229
Dec 15, 7 PM $ 0.0524
+0.71%
$ 5.24 million $ 339,331
Dec 15, 6 PM $ 0.052
+0.24%
$ 5.2 million $ 355,864
Dec 15, 5 PM $ 0.0518
-1.73%
$ 5.18 million $ 380,063
Dec 15, 4 PM $ 0.0528
-0.45%
$ 5.28 million $ 392,599
Dec 15, 3 PM $ 0.0531
+2.11%
$ 5.31 million $ 394,663
Dec 15, 2 PM $ 0.0522
-1.50%
$ 5.22 million $ 409,011
Dec 15, 10 AM $ 0.0507
+0.00%
$ 5.07 million $ 385,955
Dec 15, 9 AM $ 0.049
+0.04%
$ 4.9 million $ 382,028
Dec 15, 8 AM $ 0.049
+1.58%
$ 4.9 million $ 392,054
Dec 15, 7 AM $ 0.0482
+0.01%
$ 4.82 million $ 409,233
Dec 15, 6 AM $ 0.0482
-0.02%
$ 4.82 million $ 419,063
Dec 15, 5 AM $ 0.0482
+0.22%
$ 4.82 million $ 408,328
Dec 15, 4 AM $ 0.0481
-1.72%
$ 4.81 million $ 398,886
Dec 15, 3 AM $ 0.049
+0.25%
$ 4.9 million $ 385,958
Dec 15, 2 AM $ 0.0488
+0.78%
$ 4.88 million $ 381,351
Dec 15, 1 AM $ 0.0484
+2.25%
$ 4.84 million $ 370,270
Dec 15, 12 AM $ 0.0474
+0.99%
$ 4.74 million $ 363,204
Dec 14, 11 PM $ 0.0469
-0.32%
$ 4.69 million $ 356,071
Dec 14, 10 PM $ 0.0473
+0.35%
$ 4.73 million $ 346,783
Dec 14, 9 PM $ 0.047
+0.60%
$ 4.7 million $ 351,149
Dec 14, 8 PM $ 0.0467
+2.04%
$ 4.67 million $ 382,665
Dec 14, 7 PM $ 0.0458
-0.09%
$ 4.58 million $ 397,148
Dec 14, 6 PM $ 0.0457
+2.11%
$ 4.57 million $ 377,522
Dec 14, 5 PM $ 0.0447
-0.20%
$ 4.47 million $ 353,285
Dec 14, 4 PM $ 0.0449
+2.15%
$ 4.49 million $ 344,124
Dec 14, 3 PM $ 0.0439
-0.11%
$ 4.39 million $ 332,308
Dec 14, 2 PM $ 0.0439
+1.01%
$ 4.39 million $ 315,506
Dec 14, 1 PM $ 0.0434
-0.16%
$ 4.34 million $ 312,778
Dec 14, 12 PM $ 0.0434
+0.31%
$ 4.34 million $ 325,766
Dec 14, 11 AM $ 0.0433
-0.64%
$ 4.33 million $ 329,027
Dec 14, 10 AM $ 0.0432
+1.86%
$ 4.32 million $ 327,048
Dec 14, 9 AM $ 0.0429
+2.48%
$ 4.29 million $ 323,939
Dec 14, 8 AM $ 0.0418
+1.07%
$ 4.18 million $ 297,912