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