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