Gold Secured Currency Historical Data

GSX Page 14
Download
Date Close Price change Market cap Trading volume
Oct 18, 2022 $ 0.0135
-2.58%
$ 405.53 million $ 311,984
Oct 17, 2022 $ 0.0139
+2.01%
$ 416.29 million $ 828,499
Oct 16, 2022 $ 0.0136
+1.66%
$ 408.25 million $ 926,815
Oct 15, 2022 $ 0.0134
-4.23%
$ 401.78 million $ 746,883
Oct 14, 2022 $ 0.014
+2.03%
$ 419.45 million $ 940,439
Oct 13, 2022 $ 0.0137
-0.68%
$ 411.22 million $ 879,736
Oct 12, 2022 $ 0.0138
-2.30%
$ 413.92 million $ 978,343
Oct 11, 2022 $ 0.0144
-5.47%
$ 431.48 million $ 1.02 million
Oct 10, 2022 $ 0.0152
-2.53%
$ 455.91 million $ 993,901
Oct 9, 2022 $ 0.0156
+1.25%
$ 467.67 million $ 1 million
Oct 8, 2022 $ 0.0154
-0.61%
$ 461.79 million $ 668,437
Oct 7, 2022 $ 0.0155
+4.65%
$ 464.45 million $ 949,138
Oct 6, 2022 $ 0.0148
+1.13%
$ 443.52 million $ 935,604
Oct 5, 2022 $ 0.0146
-5.96%
$ 438.75 million $ 622,898
Oct 4, 2022 $ 0.0155
-1.93%
$ 466.49 million $ 24.34 million
Oct 3, 2022 $ 0.0158
+0.27%
$ 475.34 million $ 10.77 million
Oct 2, 2022 $ 0.0158
-1.34%
$ 473.71 million $ 524,693
Oct 1, 2022 $ 0.016
+0.29%
$ 480.08 million $ 490,656
Sep 30, 2022 $ 0.016
+4.75%
$ 479.22 million $ 120,195
Sep 29, 2022 $ 0.0152
-3.12%
$ 457.07 million $ 258,135
Sep 28, 2022 $ 0.0157
-2.74%
$ 472.15 million $ 517,685
Sep 27, 2022 $ 0.0161
-1.83%
$ 482.57 million $ 436,219
Sep 26, 2022 $ 0.0164
+0.62%
$ 491.46 million $ 8.97 million
Sep 25, 2022 $ 0.0163
+0.02%
$ 488.95 million $ 1.03 million
Sep 24, 2022 $ 0.0163
-2.19%
$ 488.74 million $ 225,403
Sep 23, 2022 $ 0.0167
-3.73%
$ 499.59 million $ 349,361
Sep 22, 2022 $ 0.0173
+3.61%
$ 519.66 million $ 517,891
Sep 21, 2022 $ 0.0167
-1.97%
$ -- $ 1.3 million
Sep 20, 2022 $ 0.017
-1.75%
$ 509.93 million $ 452,695
Sep 19, 2022 $ 0.0173
-1.41%
$ 519.87 million $ 483,087
Sep 18, 2022 $ 0.0176
-1.33%
$ 527.8 million $ 453,143
Sep 17, 2022 $ 0.0178
-0.20%
$ 534.65 million $ 477,568
Sep 16, 2022 $ 0.0177
+1.07%
$ 530.38 million $ 496,399
Sep 15, 2022 $ 0.0175
-1.72%
$ 524.81 million $ 525,833
Sep 14, 2022 $ 0.0178
-0.55%
$ 534.54 million $ 496,347
Sep 13, 2022 $ 0.0179
-2.83%
$ 537.05 million $ 1.1 million
Sep 12, 2022 $ 0.0184
-1.08%
$ 551.75 million $ 306,920
Sep 11, 2022 $ 0.0186
-0.37%
$ 557.11 million $ 957,104
Sep 10, 2022 $ 0.0186
+0.65%
$ 559.05 million $ 407,043
Sep 9, 2022 $ 0.0183
-0.61%
$ 548.95 million $ 65,819
Sep 8, 2022 $ 0.0184
+0.05%
$ 552.01 million $ 206,847
Sep 7, 2022 $ 0.0184
+0.54%
$ 552.37 million $ 193,826
Sep 6, 2022 $ 0.0183
-0.52%
$ 549.36 million $ 15.39 million
Sep 5, 2022 $ 0.0184
+0.14%
$ 552.38 million $ 473,564
Sep 4, 2022 $ 0.0184
-0.13%
$ 551.72 million $ 465,982
Sep 3, 2022 $ 0.0184
-0.73%
$ 552.38 million $ 405,918
Sep 2, 2022 $ 0.0185
+0.46%
$ 555.2 million $ 370,559
Sep 1, 2022 $ 0.0184
-1.72%
$ 552.78 million $ 570,744
Aug 31, 2022 $ 0.0187
-3.72%
$ 562.41 million $ 211,626
Aug 30, 2022 $ 0.0195
+0.35%
$ 585.48 million $ 108,502