Cap. de Mercado:

GXChain GXChain (GXS)

0.887332 USD (5.83%)
0.00019219 BTC (2.57%)

Buy

Get Wallet

Crypto-Backed Loan

Cap. de Mercado
53,239,940 USD
11,531 BTC
Volume (24h)
11,893,263 USD
2,576 BTC
Fornecimento Circulante
60,000,000 GXS
Fornecimento Total
100,000,000 GXS
Fornecimento Máximo
100,000,000 GXS

Dados históricos para GXChain

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
20/11/2018 0.914626 0.943798 0.790554 0.813252 6,284,540 48,795,120
19/11/2018 1.09 1.09 0.898777 0.918536 1,594,140 55,112,160
18/11/2018 1.07 1.10 1.07 1.09 3,592,840 65,401,200
17/11/2018 1.10 1.10 1.06 1.07 4,232,270 64,258,800
16/11/2018 1.14 1.16 1.09 1.10 7,064,290 65,887,200
15/11/2018 1.05 1.14 1.02 1.13 305,701 67,758,000
14/11/2018 1.26 1.26 0.998347 1.05 495,308 62,875,800
13/11/2018 1.28 1.29 1.25 1.26 85,022 75,591,600
12/11/2018 1.29 1.29 1.27 1.28 126,907 77,069,400
11/11/2018 1.28 1.32 1.26 1.29 107,734 77,199,600
10/11/2018 1.29 1.30 1.26 1.28 195,896 77,085,000
09/11/2018 1.33 1.34 1.29 1.29 107,268 77,561,400
08/11/2018 1.38 1.38 1.33 1.33 459,601 80,054,400
07/11/2018 1.36 1.39 1.36 1.38 461,370 82,707,000
06/11/2018 1.31 1.37 1.30 1.36 791,018 81,685,200
05/11/2018 1.34 1.35 1.30 1.31 1,218,330 78,731,400
04/11/2018 1.36 1.37 1.32 1.34 736,399 80,226,600
03/11/2018 1.31 1.37 1.31 1.36 799,239 81,874,800
02/11/2018 1.31 1.32 1.30 1.31 209,754 78,590,400
01/11/2018 1.30 1.36 1.28 1.31 471,750 78,645,600
31/10/2018 1.31 1.31 1.26 1.30 879,688 77,778,000
30/10/2018 1.28 1.31 1.27 1.31 1,510,450 78,639,000
29/10/2018 1.34 1.35 1.26 1.28 1,035,040 76,641,000
28/10/2018 1.35 1.35 1.33 1.35 660,447 80,778,000
27/10/2018 1.35 1.36 1.33 1.34 1,227,350 80,494,800
26/10/2018 1.37 1.38 1.34 1.35 1,016,980 81,262,800
25/10/2018 1.39 1.39 1.37 1.37 1,147,500 82,403,400
24/10/2018 1.40 1.42 1.38 1.38 906,351 82,995,600
23/10/2018 1.38 1.44 1.35 1.41 1,511,440 84,606,000
22/10/2018 1.41 1.41 1.36 1.37 1,552,610 82,495,800
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)