Global Social Chain Historical Data

GSC Page 40
Download
Date Close Price change Market cap Trading volume
Aug 10, 2019 $0.00771
+0.28%
$3.56 million $63,863
Aug 9, 2019 $0.0077
-2.36%
$3.55 million $64,833
Aug 8, 2019 $0.00791
-3.72%
$3.65 million $51,695
Aug 7, 2019 $0.00821
-0.54%
$3.79 million $89,694
Aug 6, 2019 $0.00826
-2.35%
$3.81 million $168,055
Aug 5, 2019 $0.00845
-4.13%
$3.9 million $88,614
Aug 4, 2019 $0.00882
+1.45%
$4.07 million $69,849
Aug 3, 2019 $0.00869
+0.49%
$4.01 million $45,691
Aug 2, 2019 $0.00865
-0.59%
$3.99 million $91,830
Aug 1, 2019 $0.0087
+2.59%
$4.02 million $119,848
Jul 31, 2019 $0.00848
+2.84%
$3.91 million $106,902
Jul 30, 2019 $0.00825
+4.16%
$3.81 million $168,543
Jul 29, 2019 $0.00792
-1.92%
$3.65 million $99,270
Jul 28, 2019 $0.00807
-1.33%
$3.73 million $83,767
Jul 27, 2019 $0.00818
-4.66%
$3.78 million $102,045
Jul 26, 2019 $0.00858
+2.97%
$3.96 million $242,474
Jul 25, 2019 $0.00834
-5.13%
$3.85 million $451,193
Jul 24, 2019 $0.00879
+16.84%
$4.05 million $316,476
Jul 23, 2019 $0.00752
-5.98%
$3.47 million $71,795
Jul 22, 2019 $0.008
-1.41%
$3.69 million $48,415
Jul 21, 2019 $0.00811
-2.88%
$3.74 million $59,703
Jul 20, 2019 $0.00835
+2.52%
$3.85 million $122,091
Jul 19, 2019 $0.00815
-1.90%
$3.76 million $92,595
Jul 18, 2019 $0.0083
+5.35%
$3.83 million $141,786
Jul 17, 2019 $0.00788
-2.63%
$3.64 million $124,213
Jul 16, 2019 $0.0081
-12.88%
$3.74 million $185,175
Jul 15, 2019 $0.00929
+3.65%
$4.29 million $381,492
Jul 14, 2019 $0.00896
-2.33%
$4.14 million $1.47 million
Jul 13, 2019 $0.00918
-0.68%
$4.24 million $76,227
Jul 12, 2019 $0.00924
+5.69%
$4.26 million $75,088
Jul 11, 2019 $0.00874
-8.09%
$4.04 million $69,214
Jul 10, 2019 $0.00951
-10.86%
$4.39 million $50,077
Jul 9, 2019 $0.0107
-3.27%
$4.93 million $91,905
Jul 8, 2019 $0.011
+4.03%
$5.09 million $90,276
Jul 7, 2019 $0.0106
+4.31%
$4.89 million $108,377
Jul 6, 2019 $0.0102
+0.56%
$4.69 million $62,022
Jul 5, 2019 $0.0101
+0.01%
$4.67 million $105,173
Jul 4, 2019 $0.0101
-4.26%
$4.67 million $91,610
Jul 3, 2019 $0.0106
-0.14%
$4.87 million $92,369
Jul 2, 2019 $0.0106
-1.21%
$4.88 million $135,116
Jul 1, 2019 $0.0107
-0.70%
$4.94 million $62,941
Jun 30, 2019 $0.0108
-6.54%
$4.98 million $122,959
Jun 29, 2019 $0.0115
+5.47%
$5.32 million $272,030
Jun 28, 2019 $0.0109
+4.02%
$5.05 million $481,462
Jun 27, 2019 $0.0105
-9.11%
$4.85 million $196,537
Jun 26, 2019 $0.0116
+3.49%
$5.34 million $368,505
Jun 25, 2019 $0.0112
+1.96%
$5.16 million $183,125
Jun 24, 2019 $0.011
-1.10%
$5.06 million $153,557
Jun 23, 2019 $0.0111
+3.68%
$5.12 million $198,152
Jun 22, 2019 $0.0107
-4.01%
$4.93 million $264,071