GCOIN Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00031728 | $0.00047 | $0.00024159 | $0.0003099 | $482.99 |
| 2026-09-24 | $0.00026018 | $0.0004 | $0.00024981 | $0.00032 | $690.49 |
| 2026-09-23 | $0.00030847 | $0.00031041 | $0.00025652 | $0.00026016 | $3,313.51 |
| 2026-09-22 | $0.00030123 | $0.00030942 | $0.00029423 | $0.00030854 | $581.99 |
| 2026-09-21 | $0.00028322 | $0.00030135 | $0.00028322 | $0.00030135 | $162.12 |
| 2026-09-20 | $0.00028217 | $0.00028301 | $0.00027895 | $0.00028301 | $30.46 |
| 2026-09-19 | $0.00027859 | $0.0002835 | $0.00027833 | $0.00028238 | $43.74 |
| 2026-09-18 | $0.00026549 | $0.00028245 | $0.00026506 | $0.00027859 | $164.94 |
| 2026-09-17 | $0.00025729 | $0.00027136 | $0.00025726 | $0.0002656 | $593.39 |
| 2026-09-16 | $0.00025685 | $0.000262 | $0.00025497 | $0.00025739 | $59.54 |
| 2026-09-15 | $0.00027047 | $0.00027066 | $0.00025689 | $0.00025698 | $62.00 |
| 2026-09-14 | $0.00026903 | $0.00027423 | $0.00026375 | $0.00027049 | $202.99 |
| 2026-09-13 | $0.00029246 | $0.00029253 | $0.00026573 | $0.00026898 | $374.26 |
| 2026-09-12 | $0.0002913 | $0.00029347 | $0.00029106 | $0.00029247 | $56.99 |
| 2026-09-11 | $0.00026621 | $0.00029889 | $0.00026621 | $0.00029133 | $830.74 |
| 2026-09-10 | $0.00025785 | $0.00027158 | $0.00025498 | $0.00026619 | $561.01 |
| 2026-09-09 | $0.000267 | $0.0003955 | $0.00024 | $0.00025784 | $8,372.05 |
| 2026-09-08 | $0.00031232 | $0.00031365 | $0.00026656 | $0.00026691 | $1,277.07 |
| 2026-09-07 | $0.00033029 | $0.00034198 | $0.00031122 | $0.00031242 | $1,409.94 |
| 2026-09-06 | $0.00031588 | $0.0004046 | $0.00031586 | $0.00033031 | $4,244.11 |
| 2026-09-05 | $0.00034659 | $0.00039101 | $0.00031556 | $0.00031596 | $1,618.72 |
| 2026-09-04 | $0.00040883 | $0.00043484 | $0.00034371 | $0.00034658 | $1,605.39 |
| 2026-09-03 | $0.000508 | $0.00052018 | $0.0003516 | $0.00040412 | $1,830.58 |
| 2026-09-02 | $0.00058152 | $0.00058855 | $0.00050667 | $0.00050784 | $1,413.24 |
| 2026-09-01 | $0.00062872 | $0.00063376 | $0.00057937 | $0.00058153 | $748.99 |
| 2026-08-31 | $0.00073271 | $0.00073555 | $0.00062874 | $0.00062874 | $1,893.66 |
| 2026-08-30 | $0.00082397 | $0.00082492 | $0.00073045 | $0.00073279 | $1,516.41 |
| 2026-08-29 | $0.00087217 | $0.00087284 | $0.00082088 | $0.00082409 | $1,101.61 |
| 2026-08-28 | $0.00091341 | $0.00093703 | $0.00086124 | $0.00087209 | $2,382.54 |
| 2026-08-27 | $0.00097426 | $0.00097521 | $0.00091012 | $0.00091339 | $1,014.48 |