Global Social Chain Historical Data

GSC Page 39
Download
Date Close Price change Market cap Trading volume
Sep 29, 2019 $0.00525
+0.10%
$2.42 million $53,452
Sep 28, 2019 $0.00524
+8.31%
$2.42 million $70,390
Sep 27, 2019 $0.00484
+3.33%
$2.23 million $47,354
Sep 26, 2019 $0.00468
-0.72%
$2.16 million $57,151
Sep 25, 2019 $0.00471
-2.58%
$2.17 million $38,044
Sep 24, 2019 $0.00479
-14.42%
$2.21 million $41,284
Sep 23, 2019 $0.00559
-9.11%
$2.58 million $103,488
Sep 22, 2019 $0.00616
-2.14%
$2.84 million $31,671
Sep 21, 2019 $0.00629
-3.29%
$2.9 million $74,198
Sep 20, 2019 $0.0065
-3.15%
$3 million $36,508
Sep 19, 2019 $0.00672
-2.11%
$3.1 million $53,446
Sep 18, 2019 $0.00686
+4.25%
$3.17 million $147,923
Sep 17, 2019 $0.00658
-1.85%
$3.04 million $107,821
Sep 16, 2019 $0.00671
+0.92%
$3.1 million $499,276
Sep 15, 2019 $0.00665
-8.40%
$3.07 million $86,498
Sep 14, 2019 $0.00726
+0.93%
$3.35 million $67,456
Sep 13, 2019 $0.00719
-5.43%
$3.32 million $105,464
Sep 12, 2019 $0.0076
+1.27%
$3.51 million $98,091
Sep 11, 2019 $0.00749
+0.16%
$3.46 million $191,934
Sep 10, 2019 $0.00749
-6.65%
$3.46 million $193,878
Sep 9, 2019 $0.00801
+1.41%
$3.7 million $176,550
Sep 8, 2019 $0.0079
-0.74%
$3.64 million $338,528
Sep 7, 2019 $0.00796
+8.28%
$3.67 million $375,528
Sep 6, 2019 $0.00735
-4.73%
$3.39 million $2.38 million
Sep 5, 2019 $0.00772
-4.50%
$3.56 million $56,900
Sep 4, 2019 $0.00806
+0.86%
$3.72 million $113,979
Sep 3, 2019 $0.00799
-2.53%
$3.69 million $128,892
Sep 2, 2019 $0.0082
+1.67%
$3.79 million $27,261
Sep 1, 2019 $0.00809
+0.77%
$3.73 million $119,597
Aug 31, 2019 $0.00803
+2.14%
$3.71 million $34,361
Aug 30, 2019 $0.00786
+2.05%
$3.63 million $71,502
Aug 29, 2019 $0.0077
-5.99%
$3.55 million $83,902
Aug 28, 2019 $0.00819
+2.88%
$3.78 million $123,052
Aug 27, 2019 $0.00797
-5.63%
$3.68 million $64,280
Aug 26, 2019 $0.00841
-0.51%
$3.88 million $87,948
Aug 25, 2019 $0.00845
-2.46%
$3.9 million $110,847
Aug 24, 2019 $0.00867
-0.10%
$4 million $92,171
Aug 23, 2019 $0.00867
+4.61%
$4 million $101,198
Aug 22, 2019 $0.00829
+0.83%
$3.83 million $151,917
Aug 21, 2019 $0.00823
-0.96%
$3.8 million $235,639
Aug 20, 2019 $0.00831
+1.27%
$3.84 million $599,456
Aug 19, 2019 $0.00816
+5.83%
$3.77 million $123,852
Aug 18, 2019 $0.00772
+3.41%
$3.56 million $31,905
Aug 17, 2019 $0.00746
+2.00%
$3.44 million $115,342
Aug 16, 2019 $0.00728
+1.83%
$3.36 million $42,694
Aug 15, 2019 $0.00711
-2.37%
$3.28 million $70,309
Aug 14, 2019 $0.00726
-7.58%
$3.35 million $99,609
Aug 13, 2019 $0.00786
-4.44%
$3.63 million $62,611
Aug 12, 2019 $0.00823
+2.93%
$3.8 million $96,968
Aug 11, 2019 $0.008
+3.74%
$3.69 million $75,226