Global Social Chain Historical Data

GSC Page 42
Download
Date Close Price change Market cap Trading volume
May 2, 2019 $0.00609
+1.90%
$2.81 million $131,994
May 1, 2019 $0.00597
-1.05%
$2.76 million $245,997
Apr 30, 2019 $0.00604
-1.63%
$2.79 million $142,107
Apr 29, 2019 $0.00614
-1.58%
$2.83 million $133,759
Apr 28, 2019 $0.00622
+0.76%
$2.87 million $167,230
Apr 27, 2019 $0.00617
+4.69%
$2.85 million $6,388
Apr 26, 2019 $0.0059
-8.64%
$2.72 million $132,618
Apr 25, 2019 $0.00646
-1.21%
$2.98 million $142,736
Apr 24, 2019 $0.00653
-3.26%
$3.02 million $153,633
Apr 23, 2019 $0.00675
-7.89%
$3.12 million $239,889
Apr 22, 2019 $0.00733
+2.83%
$3.38 million $167,951
Apr 21, 2019 $0.00713
-6.36%
$3.29 million $32,026
Apr 20, 2019 $0.00762
+3.06%
$3.51 million $82,540
Apr 19, 2019 $0.00739
-4.05%
$3.41 million $199,748
Apr 18, 2019 $0.0077
-0.95%
$3.55 million $204,584
Apr 17, 2019 $0.00777
+0.61%
$3.59 million $197,733
Apr 16, 2019 $0.00773
-1.04%
$3.57 million $202,040
Apr 15, 2019 $0.00781
+1.29%
$3.6 million $135,497
Apr 14, 2019 $0.00771
-6.20%
$3.56 million $166,012
Apr 13, 2019 $0.00822
+1.04%
$3.79 million $152,292
Apr 12, 2019 $0.00814
+5.82%
$3.75 million $227,296
Apr 11, 2019 $0.00769
-10.96%
$3.55 million $244,197
Apr 10, 2019 $0.00864
-0.76%
$3.98 million $224,914
Apr 9, 2019 $0.0087
-6.21%
$4.02 million $213,091
Apr 8, 2019 $0.00928
-6.39%
$4.28 million $358,076
Apr 7, 2019 $0.00991
+17.15%
$4.57 million $626,130
Apr 6, 2019 $0.00846
+26.01%
$3.9 million $983,204
Apr 5, 2019 $0.00671
+21.35%
$3.1 million $368,882
Apr 4, 2019 $0.00553
-0.08%
$2.55 million $145,751
Apr 3, 2019 $0.00554
-4.85%
$2.56 million $151,684
Apr 2, 2019 $0.00582
+19.53%
$2.69 million $285,208
Apr 1, 2019 $0.00487
+4.48%
$2.25 million $121,134
Mar 31, 2019 $0.00466
-0.76%
$2.15 million $101,229
Mar 30, 2019 $0.0047
+1.72%
$2.17 million $92,471
Mar 29, 2019 $0.00463
-0.53%
$2.14 million $128,154
Mar 28, 2019 $0.00466
+0.39%
$2.15 million $112,948
Mar 27, 2019 $0.00464
+4.76%
$2.14 million $135,704
Mar 26, 2019 $0.00443
-5.58%
$2.04 million $169,385
Mar 25, 2019 $0.00469
-5.92%
$2.16 million $194,232
Mar 24, 2019 $0.00498
+13.12%
$2.3 million $239,899
Mar 23, 2019 $0.0044
+6.17%
$2.03 million $122,611
Mar 22, 2019 $0.00415
+1.41%
$1.91 million $94,786
Mar 21, 2019 $0.00409
-3.88%
$1.89 million $104,214
Mar 20, 2019 $0.00425
+3.40%
$1.96 million $103,511
Mar 19, 2019 $0.00411
-2.82%
$1.9 million $101,036
Mar 18, 2019 $0.00423
-0.37%
$1.95 million $122,046
Mar 17, 2019 $0.00425
-2.03%
$1.96 million $12,874
Mar 16, 2019 $0.00435
+1.13%
$2.01 million $175,719
Mar 15, 2019 $0.0043
+2.08%
$1.98 million $172,960
Mar 14, 2019 $0.00421
-6.36%
$1.94 million $175,824