Global Social Chain Historical Data

GSC Page 36
Download
Date Close Price change Market cap Trading volume
Feb 26, 2020 $0.00451
-11.56%
$2.08 million $82,228
Feb 25, 2020 $0.00511
-0.97%
$2.36 million $132,261
Feb 24, 2020 $0.00516
+0.55%
$2.38 million $39,994
Feb 23, 2020 $0.00513
+3.13%
$2.37 million $133,209
Feb 22, 2020 $0.00498
+1.19%
$2.3 million $19,089
Feb 21, 2020 $0.00492
-0.40%
$2.27 million $12,453
Feb 20, 2020 $0.00494
-0.29%
$2.28 million $19,880
Feb 19, 2020 $0.00496
-5.33%
$2.29 million $70,295
Feb 18, 2020 $0.00523
+9.45%
$2.42 million $95,895
Feb 17, 2020 $0.00478
-5.69%
$2.21 million $50,276
Feb 16, 2020 $0.00508
-3.82%
$2.34 million $64,723
Feb 15, 2020 $0.00528
+0.01%
$2.44 million $98,317
Feb 14, 2020 $0.00528
+1.63%
$2.43 million $94,087
Feb 13, 2020 $0.00519
-1.19%
$2.4 million $72,477
Feb 12, 2020 $0.00526
-1.47%
$2.43 million $45,079
Feb 11, 2020 $0.00534
+6.80%
$2.46 million $125,387
Feb 10, 2020 $0.005
-7.52%
$2.31 million $48,023
Feb 9, 2020 $0.0054
+1.70%
$2.49 million $56,473
Feb 8, 2020 $0.00531
-7.83%
$2.45 million $179,886
Feb 7, 2020 $0.00577
+19.55%
$2.66 million $438,564
Feb 6, 2020 $0.00482
+14.91%
$2.23 million $145,588
Feb 5, 2020 $0.0042
+0.40%
$1.94 million $69,134
Feb 4, 2020 $0.00418
+3.81%
$1.93 million $28,485
Feb 3, 2020 $0.00403
+2.61%
$1.86 million $35,947
Feb 2, 2020 $0.00393
+2.33%
$1.81 million $79,472
Feb 1, 2020 $0.00384
+3.04%
$1.77 million $80,781
Jan 31, 2020 $0.00372
-2.15%
$1.72 million $30,995
Jan 30, 2020 $0.0038
+1.49%
$1.76 million $66,519
Jan 29, 2020 $0.00375
+3.32%
$1.73 million $89,367
Jan 28, 2020 $0.00363
-8.24%
$1.67 million $130,833
Jan 27, 2020 $0.00395
+17.86%
$1.82 million $155,227
Jan 26, 2020 $0.00335
+3.10%
$1.55 million $21,410
Jan 25, 2020 $0.00325
-2.52%
$1.5 million $9,813
Jan 24, 2020 $0.00334
+0.20%
$1.54 million $45,688
Jan 23, 2020 $0.00333
-4.25%
$1.54 million $11,878
Jan 22, 2020 $0.00348
+2.32%
$1.61 million $9,663
Jan 21, 2020 $0.0034
-0.24%
$1.57 million $11,674
Jan 20, 2020 $0.00341
-0.63%
$1.57 million $14,621
Jan 19, 2020 $0.00343
-5.98%
$1.58 million $59,503
Jan 18, 2020 $0.00365
+1.06%
$1.68 million $30,508
Jan 17, 2020 $0.00361
+2.29%
$1.67 million $32,321
Jan 16, 2020 $0.00353
-0.26%
$1.63 million $22,976
Jan 15, 2020 $0.00354
-3.07%
$1.63 million $46,971
Jan 14, 2020 $0.00365
+8.48%
$1.69 million $83,814
Jan 13, 2020 $0.00337
-0.32%
$1.55 million $48,421
Jan 12, 2020 $0.00338
-1.36%
$1.56 million $7,849
Jan 11, 2020 $0.00343
+0.12%
$1.58 million $11,447
Jan 10, 2020 $0.00342
+1.91%
$1.58 million $15,616
Jan 9, 2020 $0.00336
-5.65%
$1.55 million $21,748
Jan 8, 2020 $0.00356
+2.67%
$1.64 million $85,097