Gold Secured Currency Historical Data

GSX Page 15
Download
Date Close Price change Market cap Trading volume
Aug 29, 2022 $ 0.0194
+3.76%
$ 583.06 million $ 257,461
Aug 28, 2022 $ 0.0187
-0.11%
$ 560.94 million $ 233,474
Aug 27, 2022 $ 0.0187
+6.38%
$ 561.7 million $ 204,353
Aug 26, 2022 $ 0.0176
-7.40%
$ 528.3 million $ 196,822
Aug 25, 2022 $ 0.019
+0.84%
$ 570.41 million $ 191,674
Aug 24, 2022 $ 0.0189
-0.29%
$ 565.83 million $ 264,054
Aug 23, 2022 $ 0.0189
-1.01%
$ 567.28 million $ 171,457
Aug 22, 2022 $ 0.0191
-2.16%
$ 573.73 million $ 819,925
Aug 21, 2022 $ 0.0196
+1.49%
$ 587.03 million $ 943,797
Aug 20, 2022 $ 0.0193
+2.31%
$ 579.76 million $ 797,633
Aug 19, 2022 $ 0.0188
-6.67%
$ 564.58 million $ 807,129
Aug 18, 2022 $ 0.0202
+2.92%
$ -- $ 900,350
Aug 17, 2022 $ 0.0196
-5.35%
$ -- $ 983,630
Aug 16, 2022 $ 0.0207
-0.56%
$ -- $ 1.03 million
Aug 15, 2022 $ 0.0208
-1.49%
$ -- $ 981,026
Aug 14, 2022 $ 0.0211
+1.92%
$ -- $ 1.04 million
Aug 13, 2022 $ 0.0208
-2.79%
$ -- $ 1.02 million
Aug 12, 2022 $ 0.0213
+1.44%
$ -- $ 1.06 million
Aug 11, 2022 $ 0.021
-1.10%
$ -- $ 980,043
Aug 10, 2022 $ 0.0213
+2.24%
$ -- $ 1.09 million
Aug 9, 2022 $ 0.0208
-0.95%
$ -- $ 695,247
Aug 8, 2022 $ 0.021
-2.82%
$ -- $ 1.12 million
Aug 7, 2022 $ 0.0216
+0.90%
$ -- $ 1.24 million
Aug 6, 2022 $ 0.0214
-0.77%
$ -- $ 1.16 million
Aug 5, 2022 $ 0.0214
+3.15%
$ -- $ 1.1 million
Aug 4, 2022 $ 0.0207
+3.87%
$ -- $ 987,329
Aug 3, 2022 $ 0.0199
+0.89%
$ -- $ 698,155
Aug 2, 2022 $ 0.0198
-1.06%
$ -- $ 984,530
Aug 1, 2022 $ 0.02
-6.40%
$ -- $ 1.15 million
Jul 31, 2022 $ 0.0214
+0.08%
$ -- $ 1.21 million
Jul 30, 2022 $ 0.0214
+0.51%
$ -- $ 1.27 million
Jul 29, 2022 $ 0.0214
+1.75%
$ -- $ 1.23 million
Jul 28, 2022 $ 0.0211
-3.65%
$ -- $ 1.91 million
Jul 27, 2022 $ 0.0217
-2.81%
$ -- $ 1.46 million
Jul 26, 2022 $ 0.0223
+6.34%
$ -- $ 2.25 million
Jul 25, 2022 $ 0.0209
-1.06%
$ -- $ 906,362
Jul 24, 2022 $ 0.0212
-1.83%
$ -- $ 1.74 million
Jul 23, 2022 $ 0.0216
+1.07%
$ -- $ 1.36 million
Jul 22, 2022 $ 0.0213
-12.22%
$ -- $ 1.29 million
Jul 21, 2022 $ 0.0242
+12.29%
$ -- $ 1.89 million
Jul 20, 2022 $ 0.0217
+1.17%
$ -- $ 1.34 million
Jul 19, 2022 $ 0.0217
-0.01%
$ -- $ 1.16 million
Jul 18, 2022 $ 0.0217
+2.87%
$ -- $ 1.36 million
Jul 17, 2022 $ 0.0211
-3.05%
$ -- $ 1.32 million
Jul 16, 2022 $ 0.0217
-0.16%
$ -- $ 1.92 million
Jul 15, 2022 $ 0.0217
-2.76%
$ -- $ 2.13 million
Jul 14, 2022 $ 0.0223
+0.19%
$ -- $ 1.35 million
Jul 13, 2022 $ 0.0222
+1.33%
$ -- $ 1.36 million
Jul 12, 2022 $ 0.0219
-0.96%
$ -- $ 1.99 million
Jul 11, 2022 $ 0.0223
-5.40%
$ -- $ 2.05 million