Cap. de Mercado:

GXChain GXChain (GXS)

0.577556 USD (0.75%)
0.00016020 BTC (-0.14%)

Buy

Troca

Crypto-Backed Loan

Cap. de Mercado
34,653,336 USD
9,612 BTC
Volume (24h)
1,772,995 USD
491.77 BTC
Fornecimento Circulante
60,000,000 GXS
Fornecimento Total
99,547,689 GXS
Fornecimento Máximo
100,000,000 GXS

Dados históricos para GXChain

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
22/01/2019 0.572702 0.591653 0.566238 0.577383 1,777,143 34,642,984
21/01/2019 0.608530 0.621383 0.569490 0.571930 5,500,508 34,315,779
20/01/2019 0.560435 0.657155 0.537663 0.608279 4,310,911 36,496,748
19/01/2019 0.554525 0.565738 0.547901 0.558847 1,039,881 33,530,794
18/01/2019 0.565423 0.570408 0.542883 0.552173 1,319,507 33,130,367
17/01/2019 0.530615 0.568002 0.527345 0.566296 1,870,258 33,977,732
16/01/2019 0.523119 0.541058 0.520676 0.531342 849,200 31,880,535
15/01/2019 0.544125 0.545285 0.519184 0.523305 992,594 31,398,299
14/01/2019 0.509609 0.547829 0.509609 0.544449 952,312 32,666,919
13/01/2019 0.532187 0.535439 0.505068 0.510169 1,082,797 30,610,135
12/01/2019 0.526377 0.542541 0.525949 0.532941 1,253,620 31,976,447
11/01/2019 0.516293 0.531579 0.513549 0.527460 876,646 31,647,607
10/01/2019 0.576924 0.581268 0.512421 0.516739 1,288,929 31,004,334
09/01/2019 0.568328 0.581419 0.565261 0.576298 1,072,676 34,577,851
08/01/2019 0.569003 0.581787 0.552596 0.567300 843,063 34,037,978
07/01/2019 0.588663 0.595750 0.566764 0.568525 820,490 34,111,493
06/01/2019 0.560409 0.594210 0.557953 0.588313 1,062,128 35,298,764
05/01/2019 0.564240 0.572225 0.558253 0.559700 1,579,523 33,582,017
04/01/2019 0.551196 0.570652 0.547625 0.565290 2,505,882 33,917,376
03/01/2019 0.562340 0.562340 0.548393 0.551108 338,570 33,066,451
02/01/2019 0.558224 0.566021 0.546088 0.562836 427,521 33,770,140
01/01/2019 0.539557 0.561046 0.532596 0.555991 399,298 33,359,449
31/12/2018 0.539433 0.572923 0.528500 0.537552 545,781 32,253,113
30/12/2018 0.527931 0.544909 0.521527 0.538287 184,433 32,297,218
29/12/2018 0.549699 0.552578 0.525361 0.526022 152,181 31,561,324
28/12/2018 0.502384 0.551469 0.499687 0.548327 136,641 32,899,633
27/12/2018 0.555599 0.560876 0.501676 0.504810 123,434 30,288,585
26/12/2018 0.549828 0.568993 0.520841 0.556090 213,786 33,365,381
25/12/2018 0.626237 0.627476 0.524520 0.548181 352,344 32,890,883
24/12/2018 0.591338 0.666525 0.591338 0.625140 716,653 37,508,398
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)