Goldcoin (GLC) historical data and Live price

goldcoin

Goldcoin

GLC
$ 0.016369 + 1.154 % 0.00000087 BTC
MARKET CAP
715.026 k
24H VOLUME
393.82706198
CIRC.SUPPLY
43.681 M
MAX SUPPLY
72.246 M
Rank1,525
1H 0.06 %
24H 1.15 %
7D -11.36 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/25/220.0160.0170.0160.016365.44706,456.42
9/24/220.0170.0180.0150.016625.14713,913.74
9/23/220.0190.020.0160.017981.59735,016.13
9/22/220.020.0210.0190.019645.36843,828.56
9/21/220.0190.020.0170.02945.07883,734.1
9/20/220.0190.020.0180.019621.6810,872.39
9/19/220.0180.020.0170.019469.46834,829.9
9/18/220.0210.0210.0180.0181,389.57779,050.9
9/17/220.020.0210.0190.0211,030.84903,395.09
9/16/220.020.0210.0190.021,386.11876,047.96
9/15/220.0210.0220.0190.02719.94890,051.67
9/14/220.0230.0230.020.021885.3915,705.32
9/12/220.0240.0250.0210.0252,985.961,079,476.59
9/11/220.0240.0260.0230.0241,671.61,054,827.13
9/10/220.0240.0280.0240.0242,009.361,056,582.84
9/9/220.0280.0320.0230.0244,875.481,057,027.33
9/8/220.0240.0290.0220.0285,567.071,227,198.3
9/7/220.0220.0250.0210.0244,370.831,063,878.04
9/6/220.0210.0230.0190.0223,587.99947,402.05
9/5/220.0250.0260.0180.0214,257.9906,459.92
9/4/220.0260.0260.0240.0253,052.551,094,807.76
9/3/220.0250.0280.0240.0262,045.281,141,345.09
9/2/220.0260.0260.0240.0253,190.221,087,612.57
9/1/220.0240.0260.0240.0262,432.471,122,217.77
8/31/220.0240.0260.0240.0243,120.121,052,336.17
8/30/220.0230.0260.0230.0241,384.661,032,395.78
8/29/220.0240.0260.0220.0232,547.23997,377.92
8/28/220.0250.0270.0240.0242,284.421,064,542.58
8/27/220.0230.0260.0230.0253,241.941,079,868.44
8/26/220.0260.0270.0230.0231,443.69986,889.75
8/25/220.0280.0280.0260.026326.781,139,659.3
8/24/220.0270.0290.0250.0282,618.211,214,366.14
8/23/220.0270.0280.0260.0271,123.971,187,883.98
8/22/220.0290.0290.0260.027677.931,189,956.18
8/21/220.0270.030.0260.0292,319.11,251,318.65
8/20/220.030.0310.0270.0271,519.351,184,065.83
8/19/220.0340.0340.0290.031,527.271,301,291.19
8/18/220.0370.0370.0330.0342,371.171,495,106.61
8/17/220.0340.0380.0320.0372,485.071,635,014.43
8/16/220.0390.040.0340.0343,242.41,469,888.08
8/15/220.0410.0430.0370.0392,223.951,710,523.8
8/14/220.040.0440.0380.0415,316.871,792,420.64
8/13/220.0350.0460.0330.045,706.521,766,236.9
8/12/220.0330.0350.0310.0355,396.921,517,598.81
8/11/220.0320.0330.030.0332,020.211,429,023.87
8/10/220.0310.0340.0280.0321,815.351,385,711.34
8/9/220.030.0320.0290.0312,509.381,371,928.34
8/8/220.0280.0310.0280.031,127.061,293,069.29
8/7/220.0290.0310.0260.0282,817.891,229,384.02
8/6/220.0290.0310.0270.0292,314.531,247,807.12
8/5/220.0310.0320.0270.0292,512.981,281,206.36
8/4/220.0320.0330.0270.0313,381.091,361,388.76
8/3/220.0290.0330.0270.0322,095.671,402,143.09
8/2/220.0280.0340.0260.0292,859.51,249,618.13
8/1/220.0270.0310.0260.0281,347.811,239,127.2
7/31/220.0310.0310.0250.0273,473.261,166,630.79
7/30/220.0260.0340.0250.0312,098.311,334,971.1
7/29/220.0340.0350.0250.0262,010.551,129,604.02
7/28/220.0320.0350.0290.0341,404.811,472,204.11
7/26/220.0320.0350.0280.0323,152.711,414,911.45
7/25/220.0350.0380.0290.0322,759.771,403,355.8
7/24/220.0380.0390.0310.0352,486.661,522,272.93
7/23/220.0410.0420.0330.0382,215.191,655,382.07
7/22/220.0460.0460.0380.0412,780.951,792,497.65
7/21/220.0470.0490.0420.0461,463.62,019,335.14
7/20/220.0480.0570.0420.0473,950.892,050,182.32
7/19/220.0340.0490.0320.0483,103.062,104,105.08
7/18/220.0290.0440.0290.0342,1341,505,137.05
7/17/220.0310.0360.0270.0292,530.141,271,044.29
7/16/220.0370.0550.0280.0317,684.191,352,668.06
7/15/220.0450.0460.0330.0371,874.061,636,843.94
7/14/220.0420.0490.0410.0451,815.941,960,158.64
7/13/220.0510.0530.040.0421,798.931,832,270.16
7/12/220.0540.060.040.0515,114.582,248,130.97
7/11/220.0490.0720.040.0542,535.792,341,758.81
7/10/220.0920.0920.0430.0495,158.892,152,180.68
7/9/220.0970.1040.0690.0925,430.084,009,875.89
7/8/220.1220.1260.0810.09713,488.744,237,092.47
7/7/220.0730.1280.070.12220,247.125,322,436.48
7/6/220.0590.0790.0530.0738,807.623,203,308.25
7/5/220.0360.0630.0350.0598,776.392,586,408.46
7/4/220.0250.0370.0250.0362,938.451,556,510.01
7/3/220.0170.0330.0160.0254,563.621,086,652.91
7/2/220.0160.0210.0160.0171,303.94750,247.41
7/1/220.0140.0210.0140.016733.36705,736.02
6/30/220.0140.0150.0130.014194.35621,080.74
6/29/220.0140.0180.0140.014739.43619,762.19
6/28/220.0160.0160.0130.014665.36628,054.6
6/27/220.0110.0180.0110.0162,377.47715,951.3
6/26/220.0110.0120.010.011326.31490,566.85