Market Cap:

GXChain GXChain (GXS)

3.15 USD (10.60%)
0.00042179 BTC (-0.23%)
Market Cap
188,797,200 USD
25,307 BTC
Volume (24h)
11,184,500 USD
1,499 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
Jul 17, 2018 2.86 3.19 2.84 3.07 19,998,000 171,346,000
Jul 16, 2018 2.60 2.89 2.57 2.86 9,719,590 156,055,000
Jul 15, 2018 2.56 2.90 2.44 2.61 10,616,000 153,744,000
Jul 14, 2018 2.57 2.60 2.44 2.56 8,751,780 153,911,000
Jul 13, 2018 2.44 2.55 2.41 2.55 10,128,000 146,100,000
Jul 12, 2018 2.54 2.55 2.43 2.44 9,531,480 152,583,000
Jul 11, 2018 2.31 2.61 2.31 2.53 11,019,900 138,784,000
Jul 10, 2018 2.73 3.12 2.31 2.31 886,179 163,969,000
Jul 09, 2018 2.66 2.74 2.46 2.72 8,547,470 159,537,000
Jul 08, 2018 2.64 3.14 2.61 2.66 9,327,310 158,153,000
Jul 07, 2018 2.85 3.06 2.57 2.64 8,472,540 171,251,000
Jul 06, 2018 2.84 2.99 2.83 2.85 10,316,900 170,329,000
Jul 05, 2018 2.85 3.01 2.83 2.83 8,682,030 170,858,000
Jul 04, 2018 2.84 3.05 2.63 2.85 9,614,410 170,175,000
Jul 03, 2018 2.75 3.00 2.60 2.84 9,749,630 165,212,000
Jul 02, 2018 2.72 2.77 2.71 2.74 9,191,210 163,488,000
Jul 01, 2018 2.53 2.75 2.51 2.73 20,136,300 151,636,000
Jun 30, 2018 2.45 2.71 2.45 2.53 296,149 146,844,000
Jun 29, 2018 2.45 2.48 2.41 2.45 13,604,300 147,063,000
Jun 28, 2018 2.46 2.54 2.44 2.45 16,019,500 147,747,000
Jun 27, 2018 2.46 2.56 2.43 2.46 4,069,800 147,433,000
Jun 26, 2018 2.51 2.60 2.46 2.46 14,468,600 150,851,000
Jun 25, 2018 2.53 2.60 2.47 2.51 14,029,800 152,072,000
Jun 24, 2018 2.72 2.83 2.50 2.53 15,269,400 163,439,000
Jun 23, 2018 2.85 2.88 2.72 2.73 14,609,300 171,144,000
Jun 22, 2018 2.94 2.97 2.78 2.85 28,428,500 176,575,000
Jun 21, 2018 3.10 3.13 2.91 2.94 21,027,400 185,909,000
Jun 20, 2018 3.18 3.20 3.08 3.11 22,123,100 190,703,000
Jun 19, 2018 3.21 3.26 3.14 3.20 21,602,600 192,787,000
Jun 18, 2018 3.32 3.32 3.14 3.21 21,072,900 199,259,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)