Global Social Chain Historical Data

GSC Page 22
Download
Date Close Price change Market cap Trading volume
Feb 1, 2022 $ 0.00335
+4.27%
$ 1.55 million $ 116,740
Jan 31, 2022 $ 0.00321
+0.99%
$ 1.48 million $ 18,557
Jan 30, 2022 $ 0.00318
-3.30%
$ 1.47 million $ 14,718
Jan 29, 2022 $ 0.00328
+0.60%
$ 1.51 million $ 4,964
Jan 28, 2022 $ 0.00326
+0.09%
$ 1.5 million $ 19,671
Jan 27, 2022 $ 0.00325
-2.02%
$ 1.5 million $ 6,593
Jan 26, 2022 $ 0.00332
+1.58%
$ 1.53 million $ 8,499
Jan 25, 2022 $ 0.00326
-0.50%
$ 1.51 million $ 13,199
Jan 24, 2022 $ 0.00328
-1.77%
$ 1.51 million $ 40,273
Jan 23, 2022 $ 0.00333
+0.16%
$ 1.54 million $ 12,497
Jan 22, 2022 $ 0.00333
+0.76%
$ 1.54 million $ 23,540
Jan 21, 2022 $ 0.00331
-8.00%
$ 1.53 million $ 16,172
Jan 20, 2022 $ 0.0036
-1.18%
$ 1.66 million $ 78,850
Jan 19, 2022 $ 0.00364
-4.69%
$ 1.68 million $ 39,248
Jan 18, 2022 $ 0.00382
+3.12%
$ 1.76 million $ 19,715
Jan 17, 2022 $ 0.0037
-3.80%
$ 1.71 million $ 104,855
Jan 16, 2022 $ 0.00385
-0.14%
$ 1.78 million $ 8,038
Jan 15, 2022 $ 0.00386
+4.01%
$ 1.78 million $ 33,111
Jan 14, 2022 $ 0.00371
+0.15%
$ 1.71 million $ 38,267
Jan 13, 2022 $ 0.00371
-3.27%
$ 1.71 million $ 31,153
Jan 12, 2022 $ 0.00383
+4.70%
$ 1.77 million $ 13,784
Jan 11, 2022 $ 0.00365
+2.20%
$ 1.69 million $ 8,230
Jan 10, 2022 $ 0.00358
-5.41%
$ 1.65 million $ 11,533
Jan 9, 2022 $ 0.0037
-0.79%
$ 1.71 million $ 20,804
Jan 8, 2022 $ 0.00373
+6.09%
$ 1.72 million $ 297,807
Jan 7, 2022 $ 0.0035
+0.08%
$ 1.62 million $ 8,633
Jan 6, 2022 $ 0.0035
-6.37%
$ 1.62 million $ 11,525
Jan 5, 2022 $ 0.00374
-0.91%
$ 1.73 million $ 13,147
Jan 4, 2022 $ 0.00377
-0.66%
$ 1.74 million $ 50,896
Jan 3, 2022 $ 0.00387
-6.79%
$ 1.79 million $ 50,990
Jan 2, 2022 $ 0.00416
+0.41%
$ 1.92 million $ 12,532
Jan 1, 2022 $ 0.00414
-1.61%
$ 1.91 million $ 26,849
Dec 31, 2021 $ 0.00421
+0.81%
$ 1.94 million $ 9,893
Dec 30, 2021 $ 0.00418
-0.38%
$ 1.93 million $ 13,483
Dec 29, 2021 $ 0.00419
-4.77%
$ 1.93 million $ 13,911
Dec 28, 2021 $ 0.00441
-3.50%
$ 2.03 million $ 37,084
Dec 27, 2021 $ 0.00457
-5.69%
$ 2.11 million $ 139,869
Dec 26, 2021 $ 0.00492
+27.36%
$ 2.27 million $ 267,519
Dec 25, 2021 $ 0.00386
+0.80%
$ 1.78 million $ 45,006
Dec 24, 2021 $ 0.00383
-0.47%
$ 1.77 million $ 312,985
Dec 23, 2021 $ 0.00385
+5.69%
$ 1.78 million $ 26,502
Dec 22, 2021 $ 0.0037
-2.28%
$ 1.71 million $ 68,333
Dec 21, 2021 $ 0.00391
+13.65%
$ 1.8 million $ 174,371
Dec 20, 2021 $ 0.0035
+1.17%
$ 1.61 million $ 40,609
Dec 19, 2021 $ 0.00346
-2.50%
$ 1.6 million $ 71,669
Dec 18, 2021 $ 0.00355
+5.44%
$ 1.64 million $ 123,820
Dec 17, 2021 $ 0.00336
-0.98%
$ 1.55 million $ 31,360
Dec 16, 2021 $ 0.00347
-1.83%
$ 1.6 million $ 68,794
Dec 15, 2021 $ 0.00353
+2.92%
$ 1.63 million $ 55,665
Dec 14, 2021 $ 0.00349
-4.01%
$ 1.61 million $ 98,882