Global Social Chain Historical Data

GSC Page 43
Download
Date Close Price change Market cap Trading volume
Mar 13, 2019 $0.00449
+1.55%
$2.07 million $156,851
Mar 12, 2019 $0.00443
-5.18%
$2.04 million $112,388
Mar 11, 2019 $0.00467
-11.31%
$2.15 million $74,998
Mar 10, 2019 $0.00527
+13.32%
$2.43 million $94,799
Mar 9, 2019 $0.00467
+3.72%
$2.15 million $114,930
Mar 8, 2019 $0.00454
+11.36%
$2.09 million $91,471
Mar 7, 2019 $0.00407
+6.09%
$1.88 million $70,440
Mar 6, 2019 $0.00384
-2.37%
$1.77 million $36,704
Mar 5, 2019 $0.00396
+8.15%
$1.83 million $73,587
Mar 4, 2019 $0.00367
+4.19%
$1.69 million $61,147
Mar 3, 2019 $0.00354
-2.42%
$1.63 million $43,390
Mar 2, 2019 $0.00363
-1.82%
$1.67 million $54,796
Mar 1, 2019 $0.00367
-0.42%
$1.69 million $20,139
Feb 28, 2019 $0.00369
+0.00%
$1.7 million $41,559
Feb 27, 2019 $0.00369
-1.55%
$1.7 million $28,785
Feb 18, 2019 $0.00641
+1.05%
$2.96 million $108
Feb 17, 2019 $0.00635
+1.64%
$2.93 million $107
Feb 16, 2019 $0.00625
-0.30%
$2.88 million $105
Feb 15, 2019 $0.00626
+0.10%
$2.89 million $105
Feb 14, 2019 $0.00625
+0.32%
$2.89 million $105
Feb 13, 2019 $0.00624
+0.08%
$2.88 million $105
Feb 12, 2019 $0.00623
+0.57%
$2.88 million $105
Feb 11, 2019 $0.0062
-1.13%
$2.86 million $104
Feb 10, 2019 $0.00627
+1.03%
$2.89 million $105
Feb 9, 2019 $0.0062
-0.11%
$2.86 million $104
Feb 8, 2019 $0.00621
+1.70%
$2.87 million $104
Feb 7, 2019 $0.00611
-0.43%
$2.82 million $102
Feb 6, 2019 $0.00614
+0.00%
$2.83 million $102
Feb 5, 2019 $0.00614
+0.38%
$2.83 million $103
Feb 4, 2019 $0.00612
-0.49%
$2.82 million $102
Feb 3, 2019 $0.00615
-0.13%
$2.84 million $103
Feb 2, 2019 $0.00615
-0.31%
$2.84 million $103
Feb 1, 2019 $0.00617
+0.15%
$2.85 million $103
Jan 31, 2019 $0.00616
-0.36%
$2.84 million $103
Jan 30, 2019 $0.00618
+0.30%
$2.85 million $103
Jan 29, 2019 $0.00616
-0.45%
$2.84 million $103
Jan 28, 2019 $0.00619
-0.07%
$2.86 million $103
Jan 27, 2019 $0.00619
-0.30%
$2.86 million $104
Jan 26, 2019 $0.00621
-0.20%
$2.86 million $104
Jan 25, 2019 $0.00622
-0.49%
$2.87 million $104
Jan 24, 2019 $0.00625
+0.12%
$2.88 million $105
Jan 23, 2019 $0.00624
+0.45%
$2.88 million $105
Dec 26, 2018 $0.0062
+2.23%
$2.86 million $3,455
Dec 25, 2018 $0.00595
-20.12%
$2.75 million $1,201
Dec 24, 2018 $0.00745
+11.85%
$3.44 million $11,983
Dec 23, 2018 $0.00666
+22.88%
$3.07 million $2,066
Dec 22, 2018 $0.00542
+12.34%
$2.5 million $2,508
Dec 21, 2018 $0.00482
-6.43%
$2.23 million $22,743
Dec 20, 2018 $0.00516
-0.62%
$2.38 million $17,753
Dec 19, 2018 $0.00519
+2.96%
$2.4 million $50,278