Global Virtual Coin Historical Data

GVC Page 70
Download
Date Close Price change Market cap Trading volume
Dec 14, 8 AM $ 0.0418
+1.07%
$ 4.18 million $ 297,912
Dec 14, 7 AM $ 0.0414
+1.97%
$ 4.14 million $ 269,797
Dec 14, 6 AM $ 0.0405
+0.16%
$ 4.05 million $ 262,885
Dec 14, 5 AM $ 0.0405
+0.43%
$ 4.05 million $ 269,573
Dec 14, 4 AM $ 0.0403
-0.09%
$ 4.03 million $ 268,094
Dec 14, 3 AM $ 0.0404
+0.88%
$ 4.04 million $ 266,396
Dec 14, 2 AM $ 0.0401
-0.03%
$ 4.01 million $ 264,626
Dec 14, 1 AM $ 0.0401
+0.04%
$ 4.01 million $ 264,188
Dec 14, 12 AM $ 0.0401
-1.42%
$ 4.01 million $ 260,705
Dec 13, 11 PM $ 0.0407
+1.29%
$ 4.07 million $ 258,349
Dec 13, 10 PM $ 0.04
+0.17%
$ 4 million $ 256,925
Dec 13, 9 PM $ 0.0399
+1.26%
$ 3.99 million $ 244,562
Dec 13, 8 PM $ 0.0394
-0.30%
$ 3.94 million $ 207,047
Dec 13, 7 PM $ 0.0395
+3.14%
$ 3.95 million $ 189,262
Dec 13, 6 PM $ 0.0386
-0.08%
$ 3.86 million $ 179,374
Dec 13, 5 PM $ 0.0386
-0.41%
$ 3.86 million $ 170,326
Dec 13, 4 PM $ 0.0388
+0.16%
$ 3.88 million $ 155,115
Dec 13, 3 PM $ 0.0388
+0.81%
$ 3.88 million $ 159,752
Dec 13, 2 PM $ 0.038
-0.22%
$ 3.8 million $ 163,335
Dec 13, 1 PM $ 0.0381
+0.05%
$ 3.81 million $ 158,756
Dec 13, 12 PM $ 0.0381
+1.34%
$ 3.81 million $ 144,884
Dec 13, 11 AM $ 0.0375
-2.07%
$ 3.75 million $ 138,496
Dec 13, 10 AM $ 0.0383
+0.05%
$ 3.83 million $ 137,247
Dec 13, 9 AM $ 0.0383
+0.20%
$ 3.83 million $ 139,689
Dec 13, 8 AM $ 0.0382
+0.01%
$ 3.82 million $ 147,485
Dec 13, 7 AM $ 0.0382
-0.22%
$ 3.82 million $ 154,600
Dec 13, 6 AM $ 0.0383
-0.10%
$ 3.83 million $ 149,634
Dec 13, 5 AM $ 0.0383
+2.13%
$ 3.83 million $ 159,030
Dec 13, 4 AM $ 0.0374
-0.05%
$ 3.74 million $ 167,072
Dec 13, 3 AM $ 0.0374
-0.03%
$ 3.74 million $ 170,599
Dec 13, 2 AM $ 0.0375
-0.14%
$ 3.75 million $ 178,478
Dec 13, 1 AM $ 0.0374
-0.08%
$ 3.74 million $ 186,799
Dec 13, 12 AM $ 0.0374
+0.52%
$ 3.74 million $ 186,906
Dec 12, 11 PM $ 0.0373
-0.06%
$ 3.73 million $ 186,431
Dec 12, 10 PM $ 0.0373
+0.32%
$ 3.73 million $ 191,946
Dec 12, 9 PM $ 0.0372
-0.29%
$ 3.72 million $ 207,189
Dec 12, 8 PM $ 0.0373
+0.29%
$ 3.73 million $ 216,320
Dec 12, 7 PM $ 0.0372
-0.36%
$ 3.72 million $ 214,928
Dec 12, 6 PM $ 0.0373
+0.31%
$ 3.73 million $ 224,896
Dec 12, 5 PM $ 0.0373
+2.06%
$ 3.73 million $ 246,115
Dec 12, 4 PM $ 0.0366
-5.79%
$ 3.66 million $ 252,576
Dec 12, 3 PM $ 0.0389
-0.57%
$ 3.88 million $ 251,211
Dec 12, 2 PM $ 0.0391
+4.84%
$ 3.91 million $ 251,288
Dec 12, 1 PM $ 0.0372
+1.46%
$ 3.72 million $ 247,222
Dec 12, 12 PM $ 0.0366
+0.79%
$ 3.66 million $ 247,386
Dec 12, 11 AM $ 0.0363
-0.18%
$ 3.63 million $ 262,043
Dec 12, 10 AM $ 0.0365
+2.03%
$ 3.65 million $ 273,390
Dec 12, 9 AM $ 0.0358
+0.09%
$ 3.58 million $ 278,218
Dec 12, 8 AM $ 0.0357
+0.42%
$ 3.57 million $ 287,263
Dec 12, 7 AM $ 0.0356
-0.50%
$ 3.56 million $ 289,819