GCoin(GC)Today
$0.013654
GCoin Price History
(GC)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.013196 | $0.013669 | $0.012856 | $0.013496 | $4,419.088 |
2025-09-01 | $0.013727 | $0.013882 | $0.013105 | $0.013198 | $1,200.420 |
2025-08-31 | $0.013857 | $0.013986 | $0.013551 | $0.013732 | $535.0604 |
2025-08-30 | $0.013828 | $0.014140 | $0.013580 | $0.013857 | $1,343.523 |
2025-08-29 | $0.015182 | $0.015243 | $0.013809 | $0.013847 | $7,024.070 |
2025-08-28 | $0.016686 | $0.017012 | $0.015169 | $0.015169 | $12,302.52 |
2025-08-27 | $0.016239 | $0.016916 | $0.016237 | $0.016686 | $1,555.296 |
2025-08-26 | $0.016925 | $0.016911 | $0.015762 | $0.016314 | $4,073.264 |
2025-08-25 | $0.017703 | $0.018454 | $0.016728 | $0.016810 | $2,012.766 |
2025-08-24 | $0.017758 | $0.018132 | $0.017248 | $0.017703 | $1,608.958 |
2025-08-23 | $0.017204 | $0.017931 | $0.017206 | $0.017758 | $10,931.77 |
2025-08-22 | $0.015980 | $0.017382 | $0.015644 | $0.017204 | $1,423.173 |
2025-08-21 | $0.016388 | $0.016702 | $0.015911 | $0.015957 | $2,826.547 |
2025-08-20 | $0.015768 | $0.016471 | $0.015266 | $0.016296 | $5,788.477 |
2025-08-19 | $0.016400 | $0.016945 | $0.015672 | $0.015767 | $2,607.519 |
2025-08-18 | $0.017588 | $0.017596 | $0.016172 | $0.016400 | $2,080.629 |
2025-08-17 | $0.017160 | $0.017729 | $0.017118 | $0.017634 | $3,661.099 |
2025-08-16 | $0.016480 | $0.017396 | $0.016342 | $0.017160 | $7,018.825 |
2025-08-15 | $0.018575 | $0.018733 | $0.016303 | $0.016490 | $13,429.28 |
2025-08-14 | $0.019000 | $0.020500 | $0.018127 | $0.018575 | $9,333.498 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
GCoin(GC)
