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