GXChain GXChain (GXC)
1.39 USD (4.72%)
0.00024818 BTC

Share Watch
1 hour
0.12%
24 hours
4.72%
7 days
3.96%
Market Cap
$83,156,300 USD
Volume (24h)
$14,973,700 USD
Circulating Supply
60,000,000 GXC
Total Supply
99,669,200 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 Apr 22, 2019 $1.32 $1.36 $1.3 $1.35 $14,939,380
2 Apr 21, 2019 $1.31 $1.35 $1.24 $1.33 $9,515,338
3 Apr 20, 2019 $1.32 $1.32 $1.29 $1.31 $8,123,767.50
4 Apr 19, 2019 $1.33 $1.33 $1.3 $1.31 $7,786,959.50
5 Apr 18, 2019 $1.34 $1.35 $1.32 $1.33 $4,406,758
6 Apr 17, 2019 $1.35 $1.36 $1.33 $1.34 $5,877,772.50
7 Apr 16, 2019 $1.3 $1.37 $1.3 $1.34 $4,865,407
8 Apr 15, 2019 $1.32 $1.35 $1.29 $1.31 $10,242,082
9 Apr 14, 2019 $1.32 $1.35 $1.28 $1.33 $25,578,094
10 Apr 13, 2019 $1.25 $1.39 $1.23 $1.32 $18,228,704
11 Apr 12, 2019 $1.17 $1.26 $1.13 $1.26 $15,984,239
12 Apr 11, 2019 $1.21 $1.21 $1.13 $1.18 $13,609,740
13 Apr 10, 2019 $1.23 $1.26 $1.2 $1.2 $15,013,197
14 Apr 09, 2019 $1.18 $1.27 $1.15 $1.22 $12,922,826
15 Apr 08, 2019 $1.22 $1.22 $1.15 $1.18 $12,676,867
16 Apr 07, 2019 $1.22 $1.23 $1.18 $1.21 $11,232,678
17 Apr 06, 2019 $1.26 $1.26 $1.21 $1.22 $7,515,484
18 Apr 05, 2019 $1.23 $1.29 $1.23 $1.26 $15,261,186
19 Apr 04, 2019 $1.2 $1.3 $1.2 $1.23 $25,253,536
20 Apr 03, 2019 $1.33 $1.35 $1.18 $1.18 $26,348,992
21 Apr 02, 2019 $1.19 $1.3 $1.16 $1.3 $15,808,128
22 Apr 01, 2019 $1.13 $1.19 $1.12 $1.19 $13,989,754
23 Mar 31, 2019 $1.12 $1.14 $1.1 $1.13 $13,572,368
24 Mar 30, 2019 $1.12 $1.19 $1.11 $1.12 $13,801,647
25 Mar 29, 2019 $1.14 $1.14 $1.1 $1.13 $50,850,912
26 Mar 28, 2019 $1.09 $1.26 $1.07 $1.13 $50,798,228
27 Mar 27, 2019 $1.01 $1.15 $1 $1.08 $26,680,746
28 Mar 26, 2019 $0.99947172 $1.11 $0.96360898 $0.99893111 $20,491,068
29 Mar 25, 2019 $1.08 $1.1 $0.97885001 $0.99346972 $16,620,056
30 Mar 24, 2019 $1.09 $1.09 $1.05 $1.07 $13,188,778

* All Date/Time are in UTC time.