Global Social Chain Historical Data

GSC Page 19
Download
Date Close Price change Market cap Trading volume
Jul 1, 2022 $0.00167
-0.39%
$769,728 $3,165
Jun 30, 2022 $0.00167
-0.64%
$771,286 $2,954
Jun 29, 2022 $0.00168
-7.65%
$775,681 $10,316
Jun 28, 2022 $0.00182
-20.53%
$840,385 $7,946
Jun 27, 2022 $0.00229
+26.05%
$1.06 million $145,819
Jun 26, 2022 $0.00182
-0.12%
$839,132 $30,585
Jun 25, 2022 $0.00182
+8.00%
$840,179 $16,332
Jun 24, 2022 $0.00169
-7.09%
$777,931 $12,747
Jun 23, 2022 $0.00181
-0.23%
$837,286 $41,554
Jun 22, 2022 $0.00189
+16.63%
$870,260 $73,531
Jun 21, 2022 $0.00162
+4.48%
$746,190 $11,593
Jun 20, 2022 $0.00155
-0.42%
$712,988 $1,566
Jun 19, 2022 $0.00155
-2.79%
$715,992 $2,641
Jun 18, 2022 $0.00153
-8.91%
$707,706 $14,427
Jun 17, 2022 $0.00168
+4.28%
$776,914 $11,425
Jun 16, 2022 $0.00162
+13.42%
$746,565 $27,063
Jun 15, 2022 $0.00143
+1.60%
$658,210 $2,306
Jun 14, 2022 $0.0014
+0.18%
$647,870 $1,500
Jun 13, 2022 $0.0014
-15.05%
$646,447 $69,786
Jun 12, 2022 $0.00165
-3.59%
$761,015 $759
Jun 11, 2022 $0.00171
-3.85%
$789,364 $460
Jun 10, 2022 $0.00178
-3.35%
$820,938 $593
Jun 9, 2022 $0.00184
+8.93%
$849,570 $1,444
Jun 8, 2022 $0.00169
-15.72%
$779,728 $3,787
Jun 7, 2022 $0.002
-0.24%
$924,643 $864
Jun 6, 2022 $0.00201
-0.03%
$926,595 $590
Jun 5, 2022 $0.00201
-0.03%
$926,884 $725
Jun 4, 2022 $0.00201
+0.00%
$927,173 $2,150
Jun 3, 2022 $0.00201
-3.32%
$927,173 $241
Jun 2, 2022 $0.00208
+0.83%
$959,045 $283
Jun 1, 2022 $0.00206
-3.28%
$951,203 $731
May 31, 2022 $0.00213
+3.28%
$983,457 $1,675
May 30, 2022 $0.00206
+3.66%
$951,604 $1,761
May 29, 2022 $0.00199
-3.58%
$918,046 $260
May 28, 2022 $0.00206
+3.45%
$952,158 $121
May 27, 2022 $0.00199
-5.93%
$920,420 $899
May 26, 2022 $0.00212
-2.13%
$979,129 $1,541
May 25, 2022 $0.00217
+2.35%
$1 million $253
May 24, 2022 $0.00212
-0.19%
$976,269 $392
May 23, 2022 $0.00226
+3.31%
$1.04 million $784
May 22, 2022 $0.00218
+3.36%
$1.01 million $1,244
May 21, 2022 $0.00211
-2.99%
$974,975 $953
May 20, 2022 $0.00211
-8.62%
$973,878 $2,556
May 19, 2022 $0.00231
+17.40%
$1.07 million $13,412
May 18, 2022 $0.00196
-4.18%
$906,663 $6,023
May 17, 2022 $0.00205
+12.79%
$946,220 $666
May 16, 2022 $0.00182
-11.44%
$838,992 $626
May 15, 2022 $0.00205
+8.21%
$947,363 $2,310
May 14, 2022 $0.0019
-4.06%
$875,387 $1,102
May 13, 2022 $0.00198
+15.55%
$912,478 $12,602