Global Social Chain Historical Data

GSC Page 38
Download
Date Close Price change Market cap Trading volume
Nov 18, 2019 $ 0.0049
-4.52%
$ 2.26 million $ 26,138
Nov 17, 2019 $ 0.00513
+0.84%
$ 2.37 million $ 5,752
Nov 16, 2019 $ 0.0051
-0.41%
$ 2.35 million $ 26,018
Nov 15, 2019 $ 0.00512
-0.66%
$ 2.36 million $ 38,174
Nov 14, 2019 $ 0.00515
-1.38%
$ 2.38 million $ 80,544
Nov 13, 2019 $ 0.00523
+1.26%
$ 2.41 million $ 30,082
Nov 12, 2019 $ 0.00516
-0.26%
$ 2.38 million $ 84,824
Nov 11, 2019 $ 0.00517
-3.41%
$ 2.39 million $ 16,041
Nov 10, 2019 $ 0.00536
+0.04%
$ 2.48 million $ 71,577
Nov 9, 2019 $ 0.00536
+4.60%
$ 2.47 million $ 166,505
Nov 8, 2019 $ 0.00513
-4.35%
$ 2.37 million $ 80,250
Nov 7, 2019 $ 0.00536
-2.93%
$ 2.47 million $ 71,389
Nov 6, 2019 $ 0.00552
-1.19%
$ 2.55 million $ 66,726
Nov 5, 2019 $ 0.00558
+1.19%
$ 2.57 million $ 72,400
Nov 4, 2019 $ 0.00551
+2.62%
$ 2.54 million $ 98,687
Nov 3, 2019 $ 0.00537
+2.65%
$ 2.48 million $ 132,790
Nov 2, 2019 $ 0.00524
-3.12%
$ 2.42 million $ 60,042
Nov 1, 2019 $ 0.0054
+2.96%
$ 2.49 million $ 30,278
Oct 31, 2019 $ 0.00525
+0.27%
$ 2.42 million $ 92,197
Oct 30, 2019 $ 0.00523
-4.01%
$ 2.42 million $ 69,695
Oct 29, 2019 $ 0.00545
+5.75%
$ 2.52 million $ 24,278
Oct 28, 2019 $ 0.00516
-1.67%
$ 2.38 million $ 92,144
Oct 27, 2019 $ 0.00525
+5.69%
$ 2.42 million $ 72,841
Oct 26, 2019 $ 0.00494
-1.11%
$ 2.28 million $ 92,637
Oct 25, 2019 $ 0.00499
+11.38%
$ 2.3 million $ 33,020
Oct 24, 2019 $ 0.00448
-3.55%
$ 2.07 million $ 64,908
Oct 23, 2019 $ 0.00465
-1.95%
$ 2.14 million $ 57,171
Oct 22, 2019 $ 0.00474
-2.80%
$ 2.19 million $ 49,684
Oct 21, 2019 $ 0.00487
+0.61%
$ 2.25 million $ 70,181
Oct 20, 2019 $ 0.00484
+1.10%
$ 2.24 million $ 86,308
Oct 19, 2019 $ 0.00479
+0.59%
$ 2.21 million $ 9,242
Oct 18, 2019 $ 0.00476
+0.47%
$ 2.2 million $ 60,761
Oct 17, 2019 $ 0.00474
+1.02%
$ 2.19 million $ 74,266
Oct 16, 2019 $ 0.00469
-3.25%
$ 2.16 million $ 67,878
Oct 15, 2019 $ 0.00485
+0.09%
$ 2.24 million $ 18,941
Oct 14, 2019 $ 0.00484
-0.70%
$ 2.24 million $ 69,168
Oct 13, 2019 $ 0.00488
+0.26%
$ 2.25 million $ 80,415
Oct 12, 2019 $ 0.00487
+0.93%
$ 2.25 million $ 13,916
Oct 11, 2019 $ 0.00483
-3.22%
$ 2.23 million $ 49,277
Oct 10, 2019 $ 0.00499
-0.59%
$ 2.3 million $ 82,060
Oct 9, 2019 $ 0.005
+4.54%
$ 2.31 million $ 117,886
Oct 8, 2019 $ 0.00478
-1.98%
$ 2.2 million $ 34,506
Oct 7, 2019 $ 0.00487
+4.47%
$ 2.25 million $ 90,294
Oct 6, 2019 $ 0.00468
-3.08%
$ 2.16 million $ 15,089
Oct 5, 2019 $ 0.00483
-1.63%
$ 2.23 million $ 19,545
Oct 4, 2019 $ 0.00492
+1.05%
$ 2.27 million $ 39,404
Oct 3, 2019 $ 0.00487
-3.71%
$ 2.25 million $ 18,909
Oct 2, 2019 $ 0.00506
-0.41%
$ 2.34 million $ 38,369
Oct 1, 2019 $ 0.00508
-2.38%
$ 2.34 million $ 26,552
Sep 30, 2019 $ 0.00521
-0.77%
$ 2.4 million $ 40,078