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