×
GXChain GXChain (GXC)
0.63117400 USD (-0.2%)
0.00015959 BTC

Share Watch
1 hour
-1.45%
24 hours
-0.2%
7 days
11.25%
Market Cap
$37,870,500 USD
Volume (24h)
$6,043,160 USD
Circulating Supply
60,000,000 GXC
Total Supply
99,587,300 GXC
Max Supply
100,000,000 GXC
GXC
USD

GXChainGXChain (GXC) 30 Days Historical Price Data

GXChain Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 20, 2019 $0.64245909 $0.65545422 $0.62437665 $0.65284914 $6,142,649.50
2 Feb 19, 2019 $0.63015896 $0.65131366 $0.62727624 $0.64724302 $6,877,100
3 Feb 18, 2019 $0.60013711 $0.62680757 $0.60005307 $0.62636662 $7,302,159
4 Feb 17, 2019 $0.58399832 $0.60929739 $0.58226722 $0.59863204 $4,871,654
5 Feb 16, 2019 $0.57428110 $0.58625430 $0.57392561 $0.58368731 $4,031,627
6 Feb 15, 2019 $0.56228054 $0.57601333 $0.55989635 $0.57443166 $3,874,425.50
7 Feb 14, 2019 $0.56889230 $0.57553333 $0.56125998 $0.56218135 $2,426,464.25
8 Feb 13, 2019 $0.57194978 $0.58404607 $0.56601840 $0.56800705 $2,461,391.25
9 Feb 12, 2019 $0.57767159 $0.57781601 $0.56767386 $0.57104862 $2,867,422
10 Feb 11, 2019 $0.60693824 $0.60693824 $0.57682538 $0.57744664 $13,401,463
11 Feb 10, 2019 $0.58078289 $0.67771298 $0.57436740 $0.60425156 $1,467,450.75
12 Feb 09, 2019 $0.58817685 $0.59279144 $0.57677650 $0.58005065 $2,289,787.25
13 Feb 08, 2019 $0.54109055 $0.60178214 $0.53655863 $0.58838868 $1,529,484
14 Feb 07, 2019 $0.52889007 $0.55088973 $0.52752167 $0.54101729 $1,351,488.12
15 Feb 06, 2019 $0.53928530 $0.54014993 $0.52586907 $0.52876991 $1,590,690.62
16 Feb 05, 2019 $0.54556739 $0.55140185 $0.53638297 $0.53720522 $3,045,434.25
17 Feb 04, 2019 $0.54929143 $0.57698596 $0.54304057 $0.54546368 $1,472,492.75
18 Feb 03, 2019 $0.55042285 $0.55091143 $0.54245019 $0.54655796 $2,077,752.88
19 Feb 02, 2019 $0.54505384 $0.55171472 $0.53515291 $0.54651821 $1,694,291.38
20 Feb 01, 2019 $0.53965420 $0.55105615 $0.53587675 $0.54777229 $1,427,735.38
21 Jan 31, 2019 $0.55889064 $0.56334156 $0.53382742 $0.54105401 $1,163,732.25
22 Jan 30, 2019 $0.54906309 $0.57332951 $0.54525506 $0.55965865 $895,219.88
23 Jan 29, 2019 $0.52895379 $0.55274838 $0.52551097 $0.54927254 $1,139,246.88
24 Jan 28, 2019 $0.55860239 $0.56024367 $0.52487665 $0.52987778 $2,320,606.75
25 Jan 27, 2019 $0.56217492 $0.60156351 $0.55601066 $0.55818862 $841,108.62
26 Jan 26, 2019 $0.56285232 $0.56965846 $0.55908066 $0.56347841 $1,216,563.50
27 Jan 25, 2019 $0.56714821 $0.58490753 $0.55523235 $0.56159979 $1,973,322.12
28 Jan 24, 2019 $0.55756414 $0.58664632 $0.55379373 $0.56766653 $1,550,635.12
29 Jan 23, 2019 $0.57804978 $0.59056580 $0.55489540 $0.55812210 $1,769,521.50
30 Jan 22, 2019 $0.57259828 $0.59165311 $0.56623816 $0.57838756 $5,467,406.50

* All Date/Time are in UTC time.