GCOIN Historical USD Price
Daily close · Feb 3, 2022 → Feb 7, 2023Daily price history
Jan 9, 2023 → Feb 7, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-02-07 | $0.03053151 | $0.03327716 | $0.03042417 | $0.03104091 | $40,231.52 |
| 2023-02-06 | $0.03500438 | $0.03519927 | $0.03055267 | $0.03062846 | $25,758.27 |
| 2023-02-05 | $0.03971791 | $0.03989483 | $0.03496803 | $0.0349697 | $19,025.93 |
| 2023-02-04 | $0.04058783 | $0.04238678 | $0.03846868 | $0.03962825 | $25,001.11 |
| 2023-02-03 | $0.04101101 | $0.04152402 | $0.039928 | $0.04057585 | $22,518.34 |
| 2023-02-02 | $0.04130734 | $0.050412 | $0.03946601 | $0.04096939 | $96,013.19 |
| 2023-02-01 | $0.04198364 | $0.04264393 | $0.03805986 | $0.04135263 | $36,316.01 |
| 2023-01-31 | $0.04195952 | $0.04568145 | $0.04163218 | $0.04197191 | $44,003.49 |
| 2023-01-30 | $0.03207665 | $0.06219602 | $0.03207665 | $0.04219212 | $912,449.54 |
| 2023-01-29 | $0.02308083 | $0.03312109 | $0.02212857 | $0.03189028 | $104,985.81 |
| 2023-01-28 | $0.02301825 | $0.02359933 | $0.02279993 | $0.02307553 | $18,709.31 |
| 2023-01-27 | $0.02437064 | $0.02460012 | $0.02292034 | $0.02296781 | $30,672.45 |
| 2023-01-26 | $0.02169682 | $0.0244292 | $0.02087964 | $0.02428394 | $75,806.31 |
| 2023-01-25 | $0.02197632 | $0.02206 | $0.02083063 | $0.02163 | $11,690.26 |
| 2023-01-24 | $0.02151 | $0.02318 | $0.02124 | $0.02182474 | $13,917.73 |
| 2023-01-23 | $0.02066 | $0.02086 | $0.02022 | $0.020635 | $24,066.28 |
| 2023-01-22 | $0.02083967 | $0.02155617 | $0.02049 | $0.020635 | $33,785.81 |
| 2023-01-21 | $0.02102311 | $0.0211703 | $0.020375 | $0.02086597 | $28,924.77 |
| 2023-01-20 | $0.02002617 | $0.02103081 | $0.01986143 | $0.02103081 | $34,688.14 |
| 2023-01-19 | $0.01968 | $0.02047 | $0.01948 | $0.01997719 | $23,577.22 |
| 2023-01-18 | $0.01989 | $0.02016393 | $0.019435 | $0.01963 | $22,862.16 |
| 2023-01-17 | $0.02033046 | $0.02037688 | $0.01973 | $0.01991733 | $23,886.57 |
| 2023-01-16 | $0.02049013 | $0.02158099 | $0.01979995 | $0.02027033 | $32,844.46 |
| 2023-01-15 | $0.02014203 | $0.024665 | $0.01917334 | $0.02052717 | $44,905.60 |
| 2023-01-14 | $0.01976436 | $0.02092337 | $0.01928934 | $0.0201877 | $30,619.30 |
| 2023-01-13 | $0.02109426 | $0.02109426 | $0.01909132 | $0.01985852 | $41,216.33 |
| 2023-01-12 | $0.02071338 | $0.02319303 | $0.01991822 | $0.02105096 | $22,623.31 |
| 2023-01-11 | $0.02022362 | $0.02089793 | $0.01997564 | $0.02083125 | $16,763.31 |
| 2023-01-10 | $0.02022 | $0.02419 | $0.02002 | $0.0203405 | $19,522.97 |
| 2023-01-09 | $0.02071105 | $0.02122 | $0.02004 | $0.02006 | $13,694.61 |