GXChain (GXC) historical data and Live price

gxchain

GXChain

GXC
$ 0.586292 -0.604 % 0.00005347 BTC
MARKET CAP
38.109 M
24H VOLUME
12.928 M
CIRC.SUPPLY
65 M
MAX SUPPLY
100 M
Rank175
1H -0.16 %
24H -0.60 %
7D -10.70 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/19/200.5880.5990.5820.58711,902,442.63638,160,114.113
9/18/200.6140.6150.5830.5889,859,391.16138,241,866.984
9/17/200.6380.6560.6050.61413,435,932.89339,926,599.128
9/16/200.6770.6790.6250.63821,491,907.36441,501,291.75
9/15/200.6750.7160.6720.67835,517,610.18644,080,852.993
9/14/200.6380.6770.6270.67433,752,634.70643,833,445.677
9/13/200.6490.6810.6290.63820,911,833.97141,447,190.793
9/12/200.6620.6670.640.64917,477,344.88442,176,389.309
9/11/200.6850.6850.620.66223,323,055.40243,003,164.694
9/10/200.6980.720.6690.68525,288,238.97744,504,627.746
9/9/200.6420.7330.6220.69737,127,677.52345,312,000.01
9/8/200.5910.6620.590.64225,691,981.77641,733,799.092
9/7/200.5770.640.5370.59116,446,968.64838,423,725.493
9/6/200.5380.5860.5230.57712,616,242.06337,528,389.213
9/5/200.6210.6340.5150.53824,294,200.23134,989,826.085
9/4/200.5550.6350.5530.62124,091,991.51540,357,701.701
9/3/200.7340.7410.5510.55533,159,050.37936,077,456.516
9/2/200.690.7830.6650.73536,653,648.83747,807,277.23
9/1/200.7170.7280.6870.6916,910,566.91644,875,527.554
8/31/200.7560.7640.7160.71717,553,619.33146,579,465.289
8/30/200.7450.7770.7430.75618,416,662.07149,128,986.815
8/29/200.770.7850.7450.74911,335,373.91848,662,267.203
8/28/200.750.7940.7420.7715,960,140.77750,067,646.668
8/27/200.8380.8380.7310.7516,293,726.35948,723,214.407
8/26/200.90.930.8290.83823,586,578.37654,444,004.09
8/25/200.8010.9950.7840.90244,064,032.2458,641,547.86
8/24/200.7180.8230.7130.80136,581,788.33752,071,681.084
8/23/200.7570.7570.7140.71811,816,471.43146,640,382.091
8/22/200.7040.7650.6870.75712,058,624.7349,224,159.062
8/21/200.6780.7480.6780.70412,613,142.07945,783,659.935
8/20/200.6640.6780.6580.6784,891,390.29644,070,567.312
8/19/200.6930.7080.6610.6645,164,074.11443,180,088.337
8/18/200.670.7860.6660.69315,791,965.87645,049,891.777
8/17/200.6610.6770.6540.674,223,878.07943,549,145.922
8/16/200.6630.6630.6380.6613,800,576.68442,943,286.987
8/15/200.6940.6950.6580.6623,794,492.70643,057,600.887
8/14/200.7040.7570.680.6947,112,087.88345,133,618.594
8/13/200.6950.7410.6550.7039,153,091.04745,672,540.27
8/12/200.6790.7330.6140.69412,768,423.3545,119,468.789
8/11/200.6020.8310.5990.67837,764,246.42944,089,357.958
8/10/200.5750.6120.5750.6025,562,494.46339,105,606.176
8/9/200.5320.5850.5320.5745,606,596.75137,320,337.005
8/8/200.5240.5360.5220.5321,934,839.8534,592,389.452
8/7/200.5290.5340.5120.5242,382,326.4834,048,864.447
8/6/200.5310.5350.5230.5282,194,162.5234,352,324.197
8/5/200.5160.5330.5140.5312,263,214.13534,542,534.573
8/4/200.5180.5240.5140.5162,172,816.30333,523,263.352
8/3/200.5020.5270.5010.5182,374,018.64233,654,884.325
8/2/200.5270.5430.4990.5013,474,439.50732,543,815.135
8/1/200.520.5290.5190.5262,658,942.72134,203,038.072
7/31/200.5290.5320.520.522,272,069.59933,796,755.276
7/30/200.5310.5330.5220.5292,106,180.63234,412,492.786
7/29/200.5350.5390.530.5323,265,174.11934,591,562.789
7/28/200.5340.5480.5250.5365,406,750.61334,865,586.251
7/27/200.4980.5540.4950.5358,188,114.32134,745,067.174
7/26/200.50.5050.4960.4975,422,094.39432,304,956.275
7/25/200.5020.5090.50.5014,503,620.532,536,294.189
7/24/200.510.5150.5010.5014,026,174.69432,571,257.727
7/22/200.5120.5240.5090.5155,592,186.77433,481,530.416
7/21/200.5120.5210.5070.5129,381,593.68433,272,916.959
7/20/200.5130.5260.510.51111,764,592.45633,226,408.991
7/19/200.5130.540.5060.51317,273,639.47233,313,218.386
7/18/200.4910.5350.4890.51527,315,423.36233,443,146.844
7/17/200.4960.4970.4820.49114,421,985.48231,898,054.478
7/16/200.5220.5430.4890.49620,321,409.56332,250,772.164
7/15/200.5160.5230.5080.52213,548,807.01833,911,354.568
7/14/200.5130.520.50.51714,553,555.84333,616,545.472
7/13/200.5110.5240.5080.51615,759,456.29133,531,645.276
7/12/200.5120.520.5090.51113,237,550.84433,184,644.847
7/11/200.5090.5150.5020.51213,082,310.89933,294,847.066
7/10/200.5240.5250.5010.50916,486,394.63633,079,335.987
7/9/200.5210.5340.5070.52418,475,872.48334,053,498.73
7/8/200.5090.5260.5050.52115,681,763.28733,882,134.245
7/7/200.5140.5180.4990.50815,573,772.77533,031,691.393
7/6/200.50.5150.4980.51419,120,095.44533,386,029.559
7/5/200.5020.5080.4890.517,555,781.8432,526,148.17
7/4/200.4890.5090.4890.50315,276,008.66832,703,470.721
7/3/200.4960.4980.4880.4913,624,532.46531,858,758.772
7/2/200.5140.5330.4820.49518,683,098.09132,152,129.367
7/1/200.4830.5160.4760.51316,449,545.86933,374,003.826
6/30/200.4850.4890.4770.48311,368,099.45531,378,487.923
6/29/200.4850.4930.4760.48614,644,633.13531,572,736.968
6/28/200.4810.4930.4680.48517,363,078.77231,503,394.384
6/27/200.50.5050.4730.48113,864,266.53631,262,608.099
6/26/200.5070.5140.4930.50214,403,367.93732,602,908.26
6/25/200.5190.5210.4950.50613,647,104.05632,921,492.931
6/24/200.5380.5440.5120.51819,785,283.2633,669,046.481
6/23/200.5520.5550.5340.53719,911,217.9334,933,532.786
6/22/200.5410.5560.5350.55219,563,348.52735,885,621.64
6/21/200.5450.550.5360.5414,716,985.9735,128,820.391