Gold Secured Currency Historical Data

GSX Page 13
Download
Date Close Price change Market cap Trading volume
Dec 7, 2022 $ 0.0092
+0.13%
$ 276.07 million $ 234,903
Dec 6, 2022 $ 0.00918
-0.16%
$ 275.49 million $ 218,085
Dec 5, 2022 $ 0.0092
+3.26%
$ 276.03 million $ 227,031
Dec 4, 2022 $ 0.0089
+0.97%
$ 266.99 million $ 195,657
Dec 3, 2022 $ 0.00901
+4.81%
$ 270.26 million $ 187,369
Dec 2, 2022 $ 0.00869
-6.49%
$ 260.8 million $ 140,668
Dec 1, 2022 $ 0.0093
+1.17%
$ 279.03 million $ 212,430
Nov 30, 2022 $ 0.0092
-1.15%
$ 275.94 million $ 189,738
Nov 29, 2022 $ 0.00931
-8.76%
$ 279.19 million $ 146,724
Nov 28, 2022 $ 0.0102
-0.43%
$ 306.08 million $ 184,566
Nov 27, 2022 $ 0.0103
+0.50%
$ 307.94 million $ 198,212
Nov 26, 2022 $ 0.0102
-2.73%
$ 306.3 million $ 162,643
Nov 25, 2022 $ 0.0105
-5.32%
$ 315.05 million $ 233,651
Nov 24, 2022 $ 0.0111
+6.92%
$ 332.62 million $ 234,788
Nov 23, 2022 $ 0.0104
+1.99%
$ 311.29 million $ 229,009
Nov 22, 2022 $ 0.0102
+8.28%
$ 305.52 million $ 261,818
Nov 21, 2022 $ 0.00941
-10.59%
$ 282.16 million $ 269,218
Nov 20, 2022 $ 0.0105
+16.85%
$ 315.3 million $ 239,098
Nov 19, 2022 $ 0.009
+2.38%
$ 269.93 million $ 269,509
Nov 18, 2022 $ 0.00879
+1.02%
$ 263.66 million $ 277,500
Nov 17, 2022 $ 0.0087
+2.45%
$ 261.07 million $ 223,731
Nov 16, 2022 $ 0.00849
-3.38%
$ 254.72 million $ 243,504
Nov 15, 2022 $ 0.00878
+1.96%
$ 263.45 million $ 365,025
Nov 14, 2022 $ 0.00861
-1.88%
$ 258.22 million $ 1.37 million
Nov 13, 2022 $ 0.00878
-5.32%
$ 263.44 million $ 227,848
Nov 12, 2022 $ 0.00928
-0.96%
$ 278.3 million $ 327,417
Nov 11, 2022 $ 0.00935
-2.50%
$ 280.56 million $ 300,982
Nov 10, 2022 $ 0.00966
+18.51%
$ 289.83 million $ 235,918
Nov 9, 2022 $ 0.00818
-16.23%
$ 245.38 million $ 14.09 million
Nov 8, 2022 $ 0.00976
-3.37%
$ 292.65 million $ 171,225
Nov 7, 2022 $ 0.0101
-5.77%
$ 302.74 million $ 325,641
Nov 6, 2022 $ 0.0107
+9.38%
$ 321.57 million $ 333,447
Nov 5, 2022 $ 0.0098
-1.92%
$ 294.01 million $ 174,728
Nov 4, 2022 $ 0.00999
-3.48%
$ 299.76 million $ 275,747
Nov 3, 2022 $ 0.0103
-2.50%
$ 310.45 million $ 319,337
Nov 2, 2022 $ 0.0106
+2.33%
$ 318.36 million $ 193,977
Nov 1, 2022 $ 0.0104
-8.75%
$ 311.01 million $ 253,625
Oct 31, 2022 $ 0.0114
-5.57%
$ 340.84 million $ 18.53 million
Oct 30, 2022 $ 0.012
-3.50%
$ 360.67 million $ 198,939
Oct 29, 2022 $ 0.0125
-0.42%
$ 373.65 million $ 364,610
Oct 28, 2022 $ 0.0125
-1.30%
$ 375.24 million $ 103,176
Oct 27, 2022 $ 0.0127
-4.14%
$ 380.36 million $ 281,310
Oct 26, 2022 $ 0.0132
-1.36%
$ 397.24 million $ 349,147
Oct 25, 2022 $ 0.0134
+1.41%
$ 402.7 million $ 818,446
Oct 24, 2022 $ 0.0132
-1.90%
$ 396.75 million $ 125,413
Oct 23, 2022 $ 0.0135
+3.37%
$ 404.51 million $ 494,064
Oct 22, 2022 $ 0.013
+2.32%
$ 391.47 million $ 255,765
Oct 21, 2022 $ 0.0128
+4.82%
$ 383.61 million $ 295,512
Oct 20, 2022 $ 0.0122
-1.18%
$ 365.8 million $ 326,785
Oct 19, 2022 $ 0.0123
-8.70%
$ 370.25 million $ 339,983