Market Cap:

GXChain GXChain (GXS)

1.22 USD (-4.53%)
0.00018544 BTC (-2.35%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
73,303,843 USD
11,126 BTC
Volume (24h)
5,076,521 USD
770.54 BTC
Circulating Supply
60,000,000 GXS
Total Supply
100,000,000 GXS
Max Supply
100,000,000 GXS

Historical data for GXChain

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 23, 2018 1.28 1.29 1.23 1.29 4,813,910 77,017,672
Sep 22, 2018 1.20 1.28 1.15 1.28 4,131,300 72,111,576
Sep 21, 2018 1.10 1.21 1.10 1.20 7,106,530 66,201,718
Sep 20, 2018 1.06 1.11 1.05 1.10 5,559,600 63,457,925
Sep 19, 2018 1.04 1.08 1.01 1.06 4,594,540 62,387,524
Sep 18, 2018 0.974092 1.04 0.973890 1.04 3,074,130 58,445,495
Sep 17, 2018 1.08 1.09 0.959922 0.978136 1,900,380 64,501,491
Sep 16, 2018 1.07 1.08 1.03 1.07 1,486,480 64,445,379
Sep 15, 2018 1.06 1.11 1.06 1.07 1,103,090 63,759,291
Sep 14, 2018 1.07 1.10 1.04 1.06 1,344,810 64,281,979
Sep 13, 2018 1.01 1.08 1.01 1.07 1,569,760 60,429,525
Sep 12, 2018 1.08 1.09 0.970491 1.01 1,003,460 65,045,564
Sep 11, 2018 1.14 1.14 1.08 1.08 728,237 68,177,068
Sep 10, 2018 1.11 1.31 1.11 1.14 606,095 66,493,227
Sep 09, 2018 1.12 1.14 1.08 1.11 532,786 66,930,435
Sep 08, 2018 1.16 1.19 1.11 1.12 572,186 69,504,282
Sep 07, 2018 1.19 1.24 1.15 1.16 783,443 71,483,946
Sep 06, 2018 1.29 1.29 1.15 1.19 2,497,790 77,664,614
Sep 05, 2018 1.50 1.50 1.30 1.30 1,618,120 89,773,185
Sep 04, 2018 1.48 1.52 1.48 1.50 1,329,040 89,012,640
Sep 03, 2018 1.47 1.51 1.46 1.48 1,663,610 88,195,961
Sep 02, 2018 1.51 1.52 1.46 1.47 1,354,070 90,717,974
Sep 01, 2018 1.45 1.53 1.45 1.51 1,637,380 87,211,561
Aug 31, 2018 1.43 1.46 1.42 1.45 1,285,420 85,566,967
Aug 30, 2018 1.48 1.49 1.39 1.43 1,368,650 88,504,765
Aug 29, 2018 1.51 1.54 1.46 1.47 1,227,040 90,365,281
Aug 28, 2018 1.44 1.51 1.41 1.51 1,006,380 86,499,310
Aug 27, 2018 1.39 1.44 1.38 1.44 2,735,900 83,563,728
Aug 26, 2018 1.42 1.43 1.33 1.39 5,289,730 85,044,000
Aug 25, 2018 1.39 1.44 1.37 1.42 3,859,990 83,664,501
* Earliest data in range (UTC time)
** Latest data in range (UTC time)