logo

GXChain Live Price Update & Market Capitalization

GXS

GXChain GXS

$ 0.51135157 -11.83%

Market Overview

GXChain current market price is $0.51135157 with a marketcap of $ 33.24 M. The total available supply of GXChain is $ 65.00 M GXS and secured Rank 89 in the cryptocurrency market. GXS price is -11.83% in last 24 hours.


Live GXChain prices from all markets and GXS coin market Capitalization. Stay up to date with the latest GXChain price movements. Check our coin stats data and see when there is an opportunity to buy or sell GXChain at best price in the market.

Rank

89

Market Cap

$ 33.24 M

Volume (24H)

$ 1.34 M

Available Supply

$ 65.00 M GXS

Change (24H)

-11.83%

GXChain Historical Data Price Chart

  LOADING...

GXChain Historical Data (USD)

Date Open High Low Close Volume
2019-11-18 0.5213 0.5237 0.5034 0.5115 108270.08
2019-11-17 0.5887 0.5774 0.5209 0.5213 506723.71
2019-11-16 0.6101 0.614 0.5802 0.5887 407035.16
2019-11-15 0.6445 0.6592 0.6059 0.6101 562916.06
2019-11-14 0.6022 0.6657 0.5749 0.6445 1057303.22
2019-11-13 0.5818 0.6171 0.5713 0.6022 497181.28
2019-11-12 0.5687 0.5832 0.5585 0.5818 253662.65
2019-11-11 0.5497 0.579 0.5509 0.5687 250804.72
2019-11-10 0.572 0.5615 0.5418 0.5497 184236.26
2019-11-09 0.5741 0.5952 0.566 0.572 290518.3
2019-11-08 0.5571 0.5854 0.5441 0.5741 326655.27
2019-11-07 0.5675 0.5724 0.5283 0.5571 641724.53
2019-11-06 0.5621 0.5928 0.5457 0.5675 295560.04
2019-11-05 0.5553 0.5886 0.5405 0.5621 494512.9
2019-11-04 0.5356 0.5555 0.5173 0.5553 236696.39
2019-11-03 0.5376 0.5511 0.5224 0.5356 257748.64
2019-11-02 0.5375 0.5442 0.5159 0.5376 328112.01
2019-11-01 0.5128 0.5746 0.5082 0.5375 781955.62
2019-10-31 0.4997 0.5194 0.4992 0.5128 320006.29
2019-10-30 0.4988 0.5078 0.4805 0.4997 548685.33
2019-10-29 0.4961 0.5096 0.4769 0.4988 589999.77
2019-10-28 0.5349 0.5497 0.4809 0.4961 1286965.48
2019-10-27 0.5988 0.6316 0.5194 0.5349 1166561.19
2019-10-26 0.4479 0.6823 0.4474 0.5988 4216547.67
2019-10-25 0.4458 0.4823 0.4234 0.4479 502343.64
2019-10-24 0.4127 0.4951 0.4391 0.4458 572026.67
2019-10-23 0.3958 0.4159 0.391 0.4127 389021.66
2019-10-22 0.4556 0.4497 0.3784 0.3958 903100.05
2019-10-21 0.4649 0.4818 0.4358 0.4556 851951.89
2019-10-20 0.4848 0.4834 0.4584 0.4649 266477.39
2019-10-19 0.484 0.5061 0.4599 0.4848 276597.16
2019-10-18 0.479 0.5 0.4729 0.484 231483.24
2019-10-17 0.4975 0.52 0.4701 0.479 387599.04
2019-10-16 0.5189 0.5277 0.4838 0.4975 525071.42
2019-10-15 0.5687 0.5636 0.4763 0.5189 811320.85
2019-10-14 0.4683 0.5954 0.4446 0.5687 2922148.42
2019-10-13 0.4571 0.4739 0.4531 0.4683 172455.01
2019-10-12 0.4635 0.4752 0.4522 0.4571 173902.33
2019-10-11 0.4627 0.4709 0.4521 0.4635 218390.15
2019-10-10 0.4899 0.4777 0.4444 0.4627 536700.4
2019-10-09 0.4712 0.5246 0.4603 0.4899 1015008.32
2019-10-08 0.432 0.4859 0.4292 0.4712 685116.39
2019-10-07 0.4165 0.4382 0.415 0.432 285211.35
2019-10-06 0.4131 0.4316 0.4145 0.4165 253581.95
2019-10-05 0.4237 0.4147 0.3944 0.4131 208572.96
2019-10-04 0.4258 0.4291 0.419 0.4237 155645.78
2019-10-03 0.4345 0.4474 0.4209 0.4258 192478.96
2019-10-02 0.4475 0.4469 0.427 0.4345 228973.81
2019-10-01 0.4317 0.4566 0.4255 0.4475 206226.47
2019-09-30 0.4748 0.4813 0.4237 0.4317 500795.18
2019-09-29 0.4269 0.4753 0.4274 0.4748 560091.59
2019-09-28 0.4537 0.4551 0.4126 0.4269 650884.71
2019-09-27 0.429 0.5224 0.4285 0.4537 3137758.12
2019-09-26 0.3202 0.4393 0.3231 0.429 1795760.74
2019-09-25 0.3339 0.3236 0.3065 0.3202 219061.52
2019-09-24 0.3256 0.3451 0.3152 0.3339 235263.93
2019-09-23 0.4483 0.395 0.3007 0.3256 518213.77
2019-09-22 0.4791 0.4656 0.4479 0.4483 281015.45
2019-09-21 0.4855 0.492 0.4685 0.4791 681718.85
2019-09-20 0.4876 0.4935 0.4739 0.4855 267684.54
2019-09-19 0.4971 0.4948 0.4817 0.4876 196044.87
2019-09-18 0.5096 0.5165 0.4843 0.4971 321217.3
2019-09-17 0.4692 0.5118 0.4648 0.5096 483978.29
2019-09-16 0.4977 0.4988 0.4663 0.4692 350435.42
2019-09-15 0.5291 0.5385 0.4903 0.4977 422465.62
2019-09-14 0.5352 0.6084 0.5273 0.5291 162296.34
2019-09-13 0.5374 0.5771 0.5194 0.5352 350058.59
2019-09-12 0.5304 0.5574 0.5134 0.5374 820846.36
2019-09-11 0.5813 0.6539 0.508 0.5304 2892283.16
2019-09-10 0.7605 0.7649 0.5563 0.5813 3799704.06
2019-09-09 0.7644 0.7672 0.7421 0.7605 241768.11
2019-09-08 0.7712 0.7793 0.7415 0.7644 256058.26
2019-09-07 0.7522 0.7755 0.7438 0.7712 181841.31
2019-09-06 0.7259 0.7547 0.7341 0.7522 114275.12
2019-09-05 0.7308 0.7309 0.7029 0.7259 176333.46
2019-09-04 0.7853 0.7885 0.725 0.7308 187082.04
2019-09-03 0.808 0.806 0.7637 0.7853 181665.55
2019-09-02 0.8036 0.8418 0.7982 0.808 192818.75
2019-09-01 0.7767 0.8638 0.7919 0.8036 269439.37
2019-08-31 0.8129 0.831 0.7635 0.7767 159621.79
2019-08-30 0.7725 0.8408 0.7701 0.8129 351384.65
2019-08-29 0.7171 0.7972 0.7232 0.7725 433344.77
2019-08-28 0.7812 0.7718 0.6972 0.7171 440848.71
2019-08-27 0.8415 0.8493 0.7526 0.7812 420787.32
2019-08-26 0.8841 0.8709 0.837 0.8415 411299.36
2019-08-25 0.9218 0.9552 0.8561 0.8841 1080716.71
2019-08-24 0.9752 0.9923 0.9171 0.9218 711721.98
2019-08-23 0.973 1.005 0.9446 0.9752 617237.43
2019-08-22 0.9779 1.03 0.9584 0.973 528262.64
2019-08-21 0.9848 0.9953 0.9449 0.9779 599672.53
2019-08-20 1.05 1.013 0.9479 0.9848 853340.63
2019-08-19 1.132 1.122 1.019 1.05 1018553.32
2019-08-18 1.207 1.279 1.132 1.132 787879.43
2019-08-17 1.144 1.212 1.144 1.207 424675.74
2019-08-16 1.106 1.15 1.079 1.144 247558.63
2019-08-15 1.077 1.186 1.083 1.106 535644.67
2019-08-14 1.091 1.201 1.038 1.077 516156.27
2019-08-13 1.302 1.214 1.05 1.091 1357993.81
2019-08-12 1.419 1.363 1.262 1.302 1161473.9
2019-08-11 1.492 1.483 1.398 1.419 324362.03
2019-08-10 1.458 1.542 1.438 1.492 387432.46
2019-08-09 1.531 1.478 1.38 1.458 442624.13
2019-08-08 1.63 1.662 1.527 1.531 496433.99
2019-08-07 1.715 1.729 1.604 1.63 412223.51
2019-08-06 1.729 1.89 1.676 1.715 1224425.59
2019-08-05 1.907 1.871 1.693 1.729 740099.09
2019-08-04 1.907 2.12 1.898 1.907 2038696.49
2019-08-03 2.086 2.131 1.907 1.907 882437.57
2019-08-02 1.848 2.105 1.898 2.086 981271.46
2019-08-01 1.806 1.874 1.744 1.848 437918.62
2019-07-31 1.768 1.972 1.701 1.806 1713882.32
2019-07-30 1.486 1.79 1.533 1.768 2043907.33
2019-07-29 1.451 1.508 1.449 1.486 333349.95
2019-07-28 1.408 1.46 1.388 1.451 337026.27
2019-07-27 1.427 1.448 1.391 1.408 258488.02
2019-07-26 1.527 1.471 1.398 1.427 419839.85
2019-07-25 1.601 1.605 1.517 1.527 468508.72
2019-07-24 1.47 1.715 1.476 1.601 1548546.95
2019-07-23 1.43 1.489 1.402 1.47 221429.91
2019-07-22 1.51 1.459 1.384 1.43 320056.65
2019-07-21 1.595 1.578 1.49 1.51 363064.91
2019-07-20 1.639 1.617 1.553 1.595 305958.18
2019-07-19 1.538 1.662 1.569 1.639 411554.85
2019-07-18 1.534 1.544 1.462 1.538 442935.02
2019-07-17 1.344 1.628 1.449 1.534 865992.27
2019-07-16 1.323 1.394 1.314 1.344 482665.24
2019-07-15 1.505 1.324 1.257 1.323 286800.36
2019-07-14 1.422 1.573 1.422 1.505 733554.14
2019-07-13 1.65 1.516 1.387 1.422 481955.89
2019-07-12 1.8 1.741 1.647 1.65 288202.07
2019-07-11 1.637 1.82 1.66 1.8 491405.98
2019-07-10 1.826 1.732 1.554 1.637 738301.09
2019-07-09 2.081 2.004 1.757 1.826 384322.07
2019-07-08 2.077 2.149 2.052 2.081 350913.14
2019-07-07 2.086 2.25 2.065 2.077 369722.62
2019-07-06 2.047 2.197 2.078 2.086 411978.51
2019-07-05 2.029 2.115 1.989 2.047 423135.41
2019-07-04 2.073 2.077 1.982 2.029 267046.71
2019-07-03 2.094 2.102 1.923 2.073 425420.4
2019-07-02 2.077 2.297 2.079 2.094 369138.28
2019-07-01 2.099 2.251 2.058 2.077 506705.02
2019-06-30 2.008 2.168 1.97 2.099 810059.91
2019-06-29 2.251 2.134 2.001 2.008 1142728.72
2019-06-28 2.084 2.437 2.005 2.251 1839313.08
2019-06-27 1.893 2.329 2.024 2.084 1883107.53
2019-06-26 2.191 1.981 1.788 1.893 3233405.02
2019-06-25 2.368 2.624 2.092 2.191 5078461.36
2019-06-24 2.419 2.578 2.341 2.368 30220748.44
2019-06-23 2.665 2.876 2.405 2.419 26513288.71
2019-06-22 2.366 2.899 2.357 2.665 23632671.46
2019-06-21 2.258 2.551 2.168 2.366 9459159.68
2019-06-20 2.267 2.51 2.25 2.258 9201301.77
2019-06-19 2.389 2.49 2.236 2.267 7507847.95
2019-06-18 2.465 2.574 2.358 2.389 6177636.96
2019-06-17 2.315 2.764 2.229 2.465 12101036.95
2019-06-16 2.264 2.388 2.313 2.315 1451079.29
2019-06-15 2.444 2.496 2.223 2.264 2976600.57
2019-06-14 2.207 2.519 2.227 2.444 3376611.19
2019-06-13 2.241 2.446 2.2 2.207 2700441.46
2019-06-12 2.317 2.376 2.202 2.241 3894522.54
2019-06-11 2.392 2.585 2.282 2.317 8308051.96
2019-06-10 2.282 2.545 2.065 2.392 14740058.73
2019-06-09 2.365 3.102 2.138 2.282 114148171.35
2019-06-08 1.569 2.48 1.51 2.365 124628747.62
2019-06-07 1.485 1.572 1.462 1.569 5832106.24
2019-06-06 1.507 1.557 1.478 1.485 6235986.01
2019-06-05 1.454 1.568 1.441 1.507 14839395.41
2019-06-04 1.18 1.652 1.179 1.454 65485525.82
2019-06-03 1.076 1.202 1.009 1.18 7334095.54
2019-06-02 1.171 1.092 1.067 1.076 2403420.87
2019-06-01 1.16 1.192 1.163 1.171 2508754.24
2019-05-31 1.172 1.179 1.147 1.16 3397989.71
2019-05-30 1.112 1.242 1.116 1.172 6365711.12
2019-05-29 1.116 1.118 1.057 1.112 4958888.08
2019-05-28 1.15 1.145 1.1 1.116 2324888.44
2019-05-27 1.158 1.159 1.133 1.15 2245786.75
2019-05-26 1.157 1.182 1.146 1.158 2467977.84
2019-05-25 1.109 1.264 1.137 1.157 3180884.18
2019-05-24 1.133 1.143 1.098 1.109 1775868.26
2019-05-23 1.103 1.154 1.113 1.133 3083362.78
2019-05-22 1.099 1.137 1.085 1.103 2328240.57
2019-05-21 1.121 1.114 1.06 1.099 3726034.9
2019-05-20 1.102 1.167 1.08 1.121 3368423.5
2019-05-19 1.104 1.145 1.048 1.102 2745594.28
2019-05-18 1.044 1.184 1.096 1.104 3322095.53
2019-05-17 1.076 1.095 1.034 1.044 4590565.8
2019-05-16 1.18 1.106 1.031 1.076 5230479.27
2019-05-15 1.238 1.305 1.144 1.18 11143832.82
2019-05-14 1.106 1.25 1.127 1.238 2426987.93
2019-05-13 1.073 1.14 1.071 1.106 1382487.16
2019-05-12 1.039 1.189 1.048 1.073 1575094.62
2019-05-11 1.057 1.068 0.9929 1.039 1421623.27
2019-05-10 0.927 1.161 0.9802 1.057 2744776.97
2019-05-09 0.956 0.9849 0.9073 0.927 1716607.39
2019-05-08 0.9724 1.001 0.9492 0.956 1120167.59
2019-05-07 1.003 1.07 0.9688 0.9724 2241325.44
2019-05-06 1.03 1.055 0.9882 1.003 1505569.54
2019-05-05 1.034 1.046 1.009 1.03 1519837.34
2019-05-04 1.033 1.044 1.025 1.034 926200.62
2019-05-03 1.082 1.107 1.02 1.033 1411095.2
2019-05-02 1.063 1.114 1.07 1.082 1609402.7
2019-05-01 1.067 1.111 1.061 1.063 5421334.12
2019-04-30 1.073 1.109 1.064 1.067 3567492.06
2019-04-29 1.026 1.11 1.036 1.073 5461064.52
2019-04-28 1.068 1.074 1.022 1.026 2445364.4
2019-04-27 1.102 1.113 1.062 1.068 5653645.64
2019-04-26 1.094 1.115 1.084 1.101 3030503.56
2019-04-25 1.076 1.102 1.059 1.094 4950860.04
2019-04-24 1.211 1.177 1.073 1.076 4822149.05
2019-04-23 1.294 1.278 1.192 1.211 6702659.74
2019-04-22 1.35 1.392 1.292 1.294 8137427.71
2019-04-21 1.323 1.369 1.331 1.35 7493617.53
2019-04-20 1.312 1.365 1.245 1.323 6995979.14
2019-04-19 1.314 1.332 1.292 1.312 4164594.05
2019-04-18 1.331 1.347 1.304 1.314 2865804.58
2019-04-17 1.339 1.371 1.321 1.331 2221427.51
2019-04-16 1.343 1.359 1.32 1.339 1274563.1
2019-04-15 1.302 1.985 1.325 1.343 1411718.15
2019-04-14 1.327 1.546 1.275 1.302 1117362.35
2019-04-13 1.319 1.394 1.306 1.327 2259784.05
2019-04-12 1.25 1.393 1.223 1.319 5608183.5
2019-04-11 1.17 1.266 1.157 1.25 2527034.74
2019-04-10 1.206 1.2 1.095 1.17 2826706.15
2019-04-09 1.234 1.292 1.195 1.206 3040462.59
2019-04-08 1.184 1.279 1.154 1.234 2120752.91
2019-04-07 1.217 1.249 1.178 1.184 1611730.11
2019-04-06 1.216 1.252 1.205 1.217 1786053.27
2019-04-05 1.269 1.273 1.197 1.216 1189950.58
2019-04-04 1.227 1.297 1.256 1.269 1348280.15
2019-04-03 1.203 1.291 1.18 1.227 1507657.77
2019-04-02 1.319 1.356 1.185 1.203 2472838.13
2019-04-01 1.184 1.407 1.228 1.319 2705187.54
2019-03-31 1.133 1.192 1.135 1.184 2256851.42
2019-03-30 1.123 1.144 1.102 1.133 1643427.25
2019-03-29 1.129 1.157 1.116 1.123 1681896.22
2019-03-28 1.124 1.15 1.113 1.129 2680512.65
2019-03-27 1.075 1.274 1.052 1.124 14866635.71
2019-03-26 0.9958 1.152 1.001 1.075 6049682.69
2019-03-25 0.9855 1.164 0.9639 0.9958 3884422.27
2019-03-24 1.074 1.07 0.9709 0.9855 2826599.53
2019-03-23 1.083 1.082 1.031 1.074 2202937.86
2019-03-22 1.117 1.144 1.081 1.083 2248518.8
2019-03-21 1.164 1.17 1.111 1.117 923406.91
2019-03-20 1.242 1.253 1.08 1.164 15525950.22
2019-03-19 0.9911 1.252 0.9959 1.242 7385382.42
2019-03-18 0.9434 1.034 0.9505 0.9911 1632560.56
2019-03-17 0.9431 1.024 0.9398 0.9434 2701373.27
2019-03-16 0.9045 0.9491 0.8936 0.9431 1862634.68
2019-03-15 0.9068 0.9347 0.9 0.9045 1301171.74
2019-03-14 0.885 0.9119 0.8903 0.9068 1042475.3
2019-03-13 0.9774 0.9781 0.8528 0.885 2453229.74
2019-03-12 0.9313 0.9952 0.8463 0.9774 3448430.13
2019-03-11 0.8781 0.9574 0.8434 0.9313 1890010
2019-03-10 0.775 0.9594 0.7599 0.8781 5886680.45
2019-03-09 0.7935 0.7934 0.7514 0.775 3524140.66
2019-03-08 0.7272 0.8436 0.7386 0.7935 8714008.93
2019-03-07 0.676 0.733 0.6711 0.7272 4265576.08
2019-03-06 0.6607 0.688 0.6499 0.676 4495848.13
2019-03-05 0.6574 0.6626 0.6529 0.6607 2591998.99
2019-03-04 0.6269 0.6679 0.6458 0.6574 2480264.04
2019-03-03 0.658 0.644 0.6209 0.6269 2236104.97
2019-03-02 0.6556 0.6595 0.6485 0.658 2140208.96
2019-03-01 0.6613 0.6694 0.6464 0.6556 2444927.9
2019-02-28 0.6515 0.6686 0.6506 0.6613 2796414.56
2019-02-27 0.637 0.6576 0.6309 0.6515 2146745.21
2019-02-26 0.6429 0.6489 0.6328 0.637 1917864.98
2019-02-25 0.6318 0.6567 0.6208 0.6429 2329700.83
2019-02-24 0.6182 0.6334 0.6168 0.6318 1818743.69
2019-02-23 0.6867 0.6419 0.6065 0.6182 2637732.7
2019-02-22 0.635 0.7174 0.6605 0.6867 4400771.65
2019-02-21 0.6252 0.6382 0.6286 0.635 1501720.85
2019-02-20 0.6486 0.6457 0.6205 0.6252 472205.93
2019-02-19 0.6416 0.6549 0.6267 0.6486 170711.63
2019-02-18 0.6291 0.6471 0.6216 0.6416 157823.23
2019-02-17 0.6013 0.6534 0.6135 0.6291 212494.64
2019-02-16 0.5809 0.6178 0.5884 0.6013 229542.81
2019-02-15 0.5706 0.5892 0.569 0.5809 124581.59
2019-02-14 0.5577 0.5721 0.5534 0.5706 83751.05
2019-02-13 0.5661 0.5688 0.5555 0.5577 69631.06
2019-02-12 0.5661 0.5777 0.5625 0.5661 78601.28
2019-02-11 0.5735 0.5781 0.5643 0.5661 102691.91
2019-02-10 0.6051 0.5941 0.5695 0.5735 130213.28
2019-02-09 0.5774 0.7422 0.5811 0.6051 971525.72
2019-02-08 0.5874 0.6019 0.5752 0.5774 56088.64
2019-02-07 0.539 0.6032 0.5819 0.5874 88766.97
2019-02-06 0.5259 0.5495 0.5212 0.539 67813.91
2019-02-05 0.5368 0.5364 0.5215 0.5259 29663
2019-02-04 0.5421 0.5513 0.5316 0.5368 57125.65
2019-02-03 0.5464 0.5843 0.5356 0.5421 183685.5
2019-02-02 0.5484 0.5526 0.5337 0.5464 45955.02
2019-02-01 0.5404 0.5575 0.5351 0.5484 80947.4
2019-01-31 0.5374 0.5532 0.5355 0.5404 45138.66
2019-01-30 0.5561 0.5556 0.5213 0.5374 65101.03
2019-01-29 0.5456 0.5756 0.5437 0.5561 112584.51
2019-01-28 0.5263 0.5517 0.5209 0.5456 71524.67
2019-01-27 0.5562 0.5443 0.5215 0.5263 100567.98
2019-01-26 0.56 0.6164 0.5501 0.5562 324899.54
2019-01-25 0.5611 0.5679 0.5567 0.56 58302.98
2019-01-24 0.5653 0.5872 0.5528 0.5611 135696.7
2019-01-23 0.5565 0.6117 0.5567 0.5653 286145.36
2019-01-22 0.576 0.5865 0.5526 0.5565 144329.28
2019-01-21 0.5701 0.5925 0.5734 0.576 174929.62
2019-01-20 0.6065 0.6215 0.5615 0.5701 745266.9
2019-01-19 0.5569 0.756 0.5287 0.6065 1848390.34
2019-01-18 0.5512 0.5733 0.5524 0.5569 94476.4
2019-01-17 0.5694 0.58 0.5399 0.5512 126766.66
2019-01-16 0.532 0.5709 0.534 0.5694 236713.31
2019-01-15 0.5211 0.5386 0.5182 0.532 76170.81
2019-01-14 0.5467 0.5352 0.5066 0.5211 113702.96
2019-01-13 0.5121 0.553 0.5271 0.5467 71770.2
2019-01-12 0.5339 0.5213 0.5029 0.5121 56524.15
2019-01-11 0.5265 0.5489 0.5222 0.5339 111396.23
2019-01-10 0.5157 0.532 0.5067 0.5265 51510.71
2019-01-09 0.5789 0.5293 0.5113 0.5157 61711.7
2019-01-08 0.5697 0.5886 0.5656 0.5789 79180.9
2019-01-07 0.5719 0.575 0.5536 0.5697 59028.6
2019-01-06 0.5883 0.5914 0.5654 0.5719 49444.65
2019-01-05 0.5625 0.6052 0.5834 0.5883 53295.94
2019-01-04 0.5675 0.5702 0.559 0.5625 179606.31
2019-01-03 0.5508 0.5803 0.5548 0.5675 260594.23
2019-01-02 0.5656 0.5547 0.5401 0.5508 195241.3
2019-01-01 0.5607 0.5854 0.5621 0.5656 241998.97
2018-12-31 0.5385 0.5743 0.549 0.5607 248769.12
2018-12-30 0.5435 0.5655 0.5224 0.5385 343555.71
2018-12-29 0.5263 0.5486 0.5353 0.5435 97042.75
2018-12-28 0.5543 0.5339 0.5164 0.5263 91197.94
2018-12-27 0.5032 0.5563 0.5409 0.5543 62561.76
2018-12-26 0.5565 0.5309 0.4977 0.5032 65810.8
2018-12-25 0.5507 0.5919 0.5334 0.5565 126866.59
2018-12-24 0.6286 0.5975 0.5315 0.5507 216148.03
2018-12-23 0.5943 0.6707 0.5943 0.6286 505415.91
2018-12-22 0.5825 0.6015 0.5707 0.5943 125864.35
2018-12-21 0.5451 0.5987 0.5582 0.5825 161850.71
2018-12-20 0.5635 0.5458 0.5267 0.5451 139483
2018-12-19 0.5257 0.5863 0.5544 0.5635 131694.58
2018-12-18 0.5284 0.5597 0.5138 0.5257 230665.75
2018-12-17 0.5081 0.5377 0.5165 0.5284 1800982.9
2018-12-16 0.4642 0.5141 0.4928 0.5081 5781596.91
2018-12-15 0.4619 0.4717 0.4623 0.4642 5843788.66
2018-12-14 0.4669 0.4684 0.4613 0.4619 6919008.78
2018-12-13 0.4928 0.485 0.463 0.4669 10967187.77
2018-12-12 0.5082 0.4958 0.4763 0.4928 10396735.22
2018-12-11 0.4894 0.5148 0.496 0.5082 6403648.86
2018-12-10 0.5069 0.5078 0.487 0.4894 20768820.54
2018-12-09 0.5253 0.5142 0.4958 0.5069 10840202.54
2018-12-08 0.5212 0.5454 0.521 0.5253 11624179.05
2018-12-07 0.5203 0.5468 0.5019 0.5212 5823621.42
2018-12-06 0.544 0.5435 0.5025 0.5203 7195521.83
2018-12-05 0.5995 0.5859 0.535 0.544 8844468.71
2018-12-04 0.6756 0.6406 0.5961 0.5995 9184176.45
2018-12-03 0.6825 0.6985 0.6693 0.6756 9820016.72
2018-12-02 0.7347 0.7046 0.6752 0.6825 9134875.87
2018-12-01 0.7459 0.7509 0.7239 0.7347 7504406.73
2018-11-30 0.7177 0.7853 0.7224 0.7459 10057151.03
2018-11-29 0.7043 0.7426 0.654 0.7177 14158734.4
2018-11-28 0.706 0.7287 0.703 0.7043 15277420.97
2018-11-27 0.64 0.7244 0.689 0.7065 11210187.31
2018-11-26 0.6487 0.6793 0.6224 0.64 10232061.5
2018-11-25 0.7068 0.6763 0.6362 0.6487 7639013.34
2018-11-24 0.7107 0.7472 0.6419 0.7067 11380537.38
2018-11-23 0.8122 0.7357 0.7095 0.7111 7784375.81
2018-11-22 0.8101 0.83 0.7953 0.8122 12196936.38
2018-11-21 0.863 0.824 0.7937 0.8101 11149722.79
2018-11-20 0.8129 0.8892 0.8405 0.863 11767110.76
2018-11-19 0.9114 0.8608 0.8013 0.8129 5369322.64
2018-11-18 1.09 0.9345 0.8489 0.9114 1215732.9

GXChain Historical Data