Gold Secured Currency Historical Data

GSX Page 2
Download
Date Close Price change Market cap Trading volume
Aug 14 $ 0.00111
-14.70%
$ 30.28 million $ 610,990
Aug 7 $ 0.0015
+0.15%
$ 38.92 million $ 853,137
Jul 31 $ 0.0015
+15.15%
$ 44.9 million $ 832,257
Jul 24 $ 0.0013
+0.01%
$ 38.99 million $ 965,912
Jul 17 $ 0.0013
-0.35%
$ 38.96 million $ 1.53 million
Jul 10 $ 0.0013
-18.51%
$ 39.13 million $ 519,803
Jul 3 $ 0.0016
-23.75%
$ 48.02 million $ 665,958
Jun 26 $ 0.0021
-4.67%
$ 62.97 million $ 1.23 million
Jun 19 $ 0.0022
+9.92%
$ 66.04 million $ 1.44 million
Jun 12 $ 0.0023
-37.88%
$ 60.02 million $ 188,578
Jun 5 $ 0.0037
+2.58%
$ 111.09 million $ 209,427
May 29 $ 0.00361
-12.56%
$ 108.25 million $ 1.28 million
May 22 $ 0.00408
-15.74%
$ 123.71 million $ 519,400
May 15 $ 0.00477
-5.66%
$ 145.54 million $ 25,236
May 8 $ 0.00491
-2.84%
$ 151.58 million $ 994,338
May 1 $ 0.00505
+0.23%
$ 151.52 million $ 1.06 million
Apr 24 $ 0.00505
+3.64%
$ 150.95 million $ 1.27 million
Apr 17 $ 0.00511
-7.86%
$ 146.25 million $ 1.22 million
Apr 10 $ 0.00603
-0.52%
$ 166.23 million $ 1.24 million
Apr 3 $ 0.00606
-12.37%
$ 181.74 million $ 1.5 million
Mar 27 $ 0.00691
-12.72%
$ 207.26 million $ 1.08 million
Mar 20 $ 0.00842
-5.92%
$ 237.56 million $ 1.17 million
Mar 13 $ 0.00837
+4.46%
$ 269.43 million $ 1.14 million
Mar 6 $ 0.00794
-8.84%
$ 239.82 million $ 1.39 million
Feb 27 $ 0.00871
-3.20%
$ 261.16 million $ 1.47 million
Feb 20 $ 0.009
+11.91%
$ 269.94 million $ 1.25 million
Feb 13 $ 0.00804
+0.21%
$ 241.18 million $ 893,129
Feb 6 $ 0.00803
-11.93%
$ 240.88 million $ 1.45 million
Jan 30 $ 0.00911
+1.15%
$ 273.41 million $ 1.44 million
Jan 23 $ 0.00921
-0.88%
$ 270.19 million $ 666,642
Jan 16 $ 0.00928
+2.04%
$ 278.38 million $ 1.59 million
Jan 9 $ 0.00909
-3.09%
$ 272.67 million $ 1.54 million
Jan 2 $ 0.00938
-2.22%
$ 281.53 million $ 1.65 million
Dec 26 $ 0.0096
+7.87%
$ 287.92 million $ 1.58 million
Dec 19 $ 0.0089
-10.26%
$ 266.92 million $ 1.56 million
Dec 12 $ 0.00992
+16.41%
$ 297.54 million $ 1.58 million
Dec 5 $ 0.00921
+3.33%
$ 255.33 million $ 1.32 million
Nov 28 $ 0.0089
-13.15%
$ 266.99 million $ 1.26 million
Nov 21 $ 0.0102
-2.94%
$ 307.94 million $ 1.39 million
Nov 14 $ 0.009
+2.57%
$ 315.3 million $ 2.75 million
Nov 7 $ 0.00878
-18.00%
$ 263.44 million $ 15.68 million
Oct 31 $ 0.0107
-10.91%
$ 321.57 million $ 20.08 million
Oct 24 $ 0.012
-10.83%
$ 360.67 million $ 2.24 million
Oct 17 $ 0.0135
-0.88%
$ 404.51 million $ 2.85 million
Oct 10 $ 0.0136
-12.72%
$ 408.25 million $ 6.48 million
Oct 3 $ 0.0156
-1.34%
$ 467.67 million $ 39.29 million
Sep 26 $ 0.0158
-3.02%
$ 473.71 million $ 11.32 million
Sep 19 $ 0.0163
-7.31%
$ 488.95 million $ 3.32 million
Sep 12 $ 0.0176
-5.37%
$ 551.75 million $ 3.86 million
Sep 5 $ 0.0186
+1.00%
$ 552.38 million $ 17.69 million