Market Cap:

GambleCoin GambleCoin (GMCN)

0.027077 USD (-22.83%)
0.00000415 BTC (-24.27%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
128,686 USD
20 BTC
Volume (24h)
252 USD
0.04 BTC
Circulating Supply
4,752,630 GMCN
Total Supply
5,682,602 GMCN
Max Supply
15,600,000 GMCN

Historical data for GambleCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.035016 0.035481 0.028748 0.035347 250 165,487
Sep 19, 2018 0.031763 0.035529 0.023445 0.035001 135 149,351
Sep 18, 2018 0.026194 0.034984 0.026131 0.031745 208 122,546
Sep 17, 2018 0.036142 0.036305 0.026044 0.026192 18 168,205
Sep 16, 2018 0.031926 0.036171 0.026349 0.036053 135 147,830
Sep 15, 2018 0.038881 0.039061 0.031810 0.031836 31 179,106
Sep 14, 2018 0.038960 0.039453 0.032234 0.038933 234 178,534
Sep 13, 2018 0.037926 0.039083 0.032186 0.038984 641 172,913
Sep 12, 2018 0.037650 0.037947 0.031287 0.037893 260 170,745
Sep 11, 2018 0.032443 0.038123 0.031985 0.037645 538 146,384
Sep 10, 2018 0.036122 0.042954 0.031650 0.032389 1,000 162,116
Sep 09, 2018 0.028465 0.036321 0.028393 0.036142 338 127,056
Sep 08, 2018 0.028153 0.053942 0.027406 0.028478 2,160 124,993
Sep 07, 2018 0.026853 0.033649 0.026341 0.028119 325 118,588
Sep 06, 2018 0.034248 0.036856 0.026613 0.026882 781 150,419
Sep 05, 2018 0.034004 0.035381 0.032741 0.034187 565 148,556
Sep 04, 2018 0.033067 0.044143 0.032977 0.033975 295 143,700
Sep 03, 2018 0.043581 0.043648 0.031074 0.033067 740 188,343
Sep 02, 2018 0.042133 0.044131 0.036286 0.043591 1,525 181,091
Sep 01, 2018 0.050972 0.051107 0.037695 0.042113 5,562 217,831
Aug 31, 2018 0.036860 0.051147 0.031808 0.051033 3,727 156,638
Aug 30, 2018 0.035294 0.036855 0.031109 0.036824 211 149,163
Aug 29, 2018 0.035528 0.038266 0.034939 0.035275 771 149,389
Aug 28, 2018 0.035389 0.045276 0.032236 0.035780 1,182 148,004
Aug 27, 2018 0.029697 0.067571 0.027031 0.035458 4,745 121,662
Aug 26, 2018 0.027252 0.040346 0.026444 0.029711 4,416 111,644
Aug 25, 2018 0.033493 0.035383 0.025258 0.027193 310 137,212
Aug 24, 2018 0.028193 0.039090 0.020356 0.033553 450 -
Aug 23, 2018 0.031838 0.040584 0.022752 0.028171 16 -
Aug 22, 2018 0.035734 0.045143 0.031467 0.031810 218 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)