Goldcoin
GLC
Rank #1332
$0.00742074
Updated 27 days ago
Market Cap
$8.51M
24h Volume
$89.13
Avg Volume (6m)
$613.16
24h High/Low
$0.00750210
$0.00650521
$0.00650521
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00742074 | $0.00750210 | $0.00650521 | $0.00742074 | $89.13 | $8.51M |
| Dec 2, 2025 | $0.00608096 | $0.00907027 | $0.00605141 | $0.00750179 | $92.63 | $8.11M |
| Dec 1, 2025 | $0.00832945 | $0.00832945 | $0.00496583 | $0.00611294 | $121.94 | $6.83M |
| Nov 30, 2025 | $0.00545135 | $0.00832806 | $0.00545135 | $0.00832806 | $21.38 | $7.81M |
| Nov 29, 2025 | $0.00824967 | $0.00905081 | $0.00544910 | $0.00544910 | $238.74 | $9.38M |
| Nov 28, 2025 | $0.00639001 | $0.0100 | $0.00530639 | $0.00825071 | $229.91 | $8.96M |
| Nov 27, 2025 | $0.00682255 | $0.00936476 | $0.00639066 | $0.00639066 | $6.35 | $9.66M |
| Nov 26, 2025 | $0.00663705 | $0.00935776 | $0.00663642 | $0.00682571 | $49.49 | $8.05M |
| Nov 25, 2025 | $0.00664590 | $0.00939159 | $0.00663634 | $0.00663689 | $51.87 | $8.45M |
| Nov 24, 2025 | $0.00793894 | $0.00938447 | $0.00664481 | $0.00664575 | $21.79 | $8.54M |
| Nov 23, 2025 | $0.00723681 | $0.00814957 | $0.00723435 | $0.00794082 | $3.48 | $8.81M |
| Nov 22, 2025 | $0.0119 | $0.0119 | $0.00723674 | $0.00723674 | $55.55 | $12.02M |
| Nov 21, 2025 | $0.0121 | $0.0121 | $0.00796337 | $0.0118 | $271.93 | $10.05M |
| Nov 20, 2025 | $0.00639408 | $0.0123 | $0.00639408 | $0.0123 | $133.44 | $9.26M |
| Nov 19, 2025 | $0.00635486 | $0.00985328 | $0.00629689 | $0.00633847 | $15.98 | $8.17M |
| Nov 18, 2025 | $0.0105 | $0.0128 | $0.00635874 | $0.00635874 | $332.39 | $10.23M |
| Nov 17, 2025 | $0.00750444 | $0.0128 | $0.00583516 | $0.0105 | $206.82 | $8.57M |
| Nov 16, 2025 | $0.00836864 | $0.00851897 | $0.00718011 | $0.00839194 | $141.00 | $9.07M |
| Nov 15, 2025 | $0.0102 | $0.0102 | $0.00712792 | $0.00836073 | $20.36 | $8.68M |
| Nov 14, 2025 | $0.0102 | $0.0102 | $0.00724434 | $0.0101 | $6.45 | $8.80M |
| Nov 13, 2025 | $0.00757376 | $0.0105 | $0.00730803 | $0.0102 | $7.61 | $9.48M |
| Nov 12, 2025 | $0.0103 | $0.0103 | $0.00730431 | $0.00756840 | $83.74 | $9.72M |
| Nov 11, 2025 | $0.00915673 | $0.0162 | $0.00734499 | $0.00915673 | $2.73K | $10.49M |
| Nov 10, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $11.73K | $18.26M |
| Nov 9, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $7.38K | $17.89M |
| Nov 8, 2025 | $0.00671743 | $0.00671743 | $0.00671743 | $0.00671743 | $147.56 | $7.70M |
| Nov 7, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $3.24K | $13.93M |
| Nov 6, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $7.15K | $14.71M |
| Nov 5, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $13.79K | $15.98M |
| Nov 4, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $10.13K | $15.02M |
| Nov 3, 2025 | $0.0150 | $0.0150 | $0.0150 | $0.0150 | $14.49K | $17.15M |
| Nov 2, 2025 | $0.00489849 | $0.00489849 | $0.00489849 | $0.00489849 | $2.93K | $5.62M |
| Nov 1, 2025 | $0.00689353 | $0.00689353 | $0.00689353 | $0.00689353 | $503.15 | $7.90M |
| Oct 31, 2025 | $0.00653894 | $0.00653894 | $0.00653894 | $0.00653894 | $48.59 | $7.50M |
| Oct 30, 2025 | $0.00680292 | $0.00680292 | $0.00680292 | $0.00680292 | $1.02K | $7.80M |
| Oct 29, 2025 | $0.00708192 | $0.00708192 | $0.00708192 | $0.00708192 | $72.78 | $8.12M |
| Oct 28, 2025 | $0.00777036 | $0.00777036 | $0.00777036 | $0.00777036 | $89.10 | $8.91M |
| Oct 27, 2025 | $0.00898843 | $0.00898843 | $0.00898843 | $0.00898843 | $386.19 | $10.30M |
| Oct 26, 2025 | $0.00660076 | $0.00660076 | $0.00660076 | $0.00660076 | $0.22 | $7.57M |
| Oct 25, 2025 | $0.00669608 | $0.00669608 | $0.00669608 | $0.00669608 | $25.81 | $7.68M |
| Oct 24, 2025 | $0.00668872 | $0.00668872 | $0.00668872 | $0.00668872 | $1.38 | $7.67M |
| Oct 23, 2025 | $0.00751251 | $0.00751251 | $0.00751251 | $0.00751251 | $120.43 | $8.61M |
| Oct 22, 2025 | $0.00585050 | $0.00585050 | $0.00585050 | $0.00585050 | $7.13 | $6.86M |
| Oct 21, 2025 | $0.00793404 | $0.00793404 | $0.00793404 | $0.00793404 | $131.18 | $9.09M |
| Oct 20, 2025 | $0.00657118 | $0.00657118 | $0.00657118 | $0.00657118 | $8.33 | $7.53M |
| Oct 19, 2025 | $0.00696202 | $0.00696202 | $0.00696202 | $0.00696202 | $28.07 | $7.98M |
| Oct 18, 2025 | $0.00639334 | $0.00639334 | $0.00639334 | $0.00639334 | $135.11 | $7.34M |
| Oct 17, 2025 | $0.00650427 | $0.00650427 | $0.00650427 | $0.00650427 | $29.39 | $7.46M |
| Oct 16, 2025 | $0.00709476 | $0.00709476 | $0.00709476 | $0.00709476 | $18.91 | $8.13M |
| Oct 15, 2025 | $0.00737152 | $0.00737152 | $0.00737152 | $0.00737152 | $1.32K | $8.45M |
| Oct 14, 2025 | $0.00806065 | $0.00806065 | $0.00806065 | $0.00806065 | $0.01 | $9.24M |
| Oct 13, 2025 | $0.00510408 | $0.00510408 | $0.00510408 | $0.00510408 | $0.98 | $5.85M |
| Oct 12, 2025 | $0.00776251 | $0.00776251 | $0.00776251 | $0.00776251 | $0.05 | $8.90M |
| Oct 11, 2025 | $0.00697790 | $0.00697790 | $0.00697790 | $0.00697790 | $138.60 | $8.00M |
| Oct 10, 2025 | $0.00697092 | $0.00697092 | $0.00697092 | $0.00697092 | $127.87 | $7.99M |
| Oct 9, 2025 | $0.00698122 | $0.00698122 | $0.00698122 | $0.00698122 | $64.62 | $8.00M |
| Oct 8, 2025 | $0.00707398 | $0.00707398 | $0.00707398 | $0.00707398 | $1.58 | $8.11M |
| Oct 7, 2025 | $0.00700160 | $0.00700160 | $0.00700160 | $0.00700160 | $55.07 | $8.03M |
| Oct 6, 2025 | $0.00817558 | $0.00817558 | $0.00817558 | $0.00817558 | $109.87 | $9.37M |
| Oct 5, 2025 | $0.00696342 | $0.00696342 | $0.00696342 | $0.00696342 | $579.85 | $7.98M |
| Oct 4, 2025 | $0.00943215 | $0.00943215 | $0.00943215 | $0.00943215 | $20.78 | $10.81M |
| Oct 3, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $298.62 | $12.43M |
| Oct 2, 2025 | $0.00573999 | $0.00573999 | $0.00573999 | $0.00573999 | $57.38 | $6.58M |
| Oct 1, 2025 | $0.00911813 | $0.00911813 | $0.00911813 | $0.00911813 | $57.17 | $10.45M |
| Sep 30, 2025 | $0.00914927 | $0.00914927 | $0.00914927 | $0.00914927 | $457.47 | $10.49M |
| Sep 29, 2025 | $0.00736069 | $0.00736069 | $0.00736069 | $0.00736069 | $9.85 | $8.44M |
| Sep 28, 2025 | $0.00766283 | $0.00766283 | $0.00766283 | $0.00766283 | $42.54 | $8.78M |
| Sep 27, 2025 | $0.00749476 | $0.00749476 | $0.00749476 | $0.00749476 | $40.53 | $8.59M |
| Sep 26, 2025 | $0.00762864 | $0.00762864 | $0.00762864 | $0.00762864 | $200.04 | $8.75M |
| Sep 25, 2025 | $0.00500134 | $0.00500134 | $0.00500134 | $0.00500134 | $83.95 | $5.73M |
| Sep 24, 2025 | $0.00784282 | $0.00784282 | $0.00784282 | $0.00784282 | $668.38 | $8.99M |
| Sep 23, 2025 | $0.00789353 | $0.00789353 | $0.00789353 | $0.00789353 | $3.95 | $9.05M |
| Sep 22, 2025 | $0.00647688 | $0.00647688 | $0.00647688 | $0.00647688 | $0.01 | $7.42M |
| Sep 21, 2025 | $0.00694250 | $0.00694250 | $0.00694250 | $0.00694250 | $0.07 | $7.96M |
| Sep 20, 2025 | $0.00693802 | $0.00693802 | $0.00693802 | $0.00693802 | $512.17 | $7.95M |
| Sep 19, 2025 | $0.00808131 | $0.00808131 | $0.00808131 | $0.00808131 | $8.62 | $9.26M |
| Sep 18, 2025 | $0.00699379 | $0.00699379 | $0.00699379 | $0.00699379 | $51.07 | $8.02M |
| Sep 17, 2025 | $0.00819446 | $0.00819446 | $0.00819446 | $0.00819446 | $144.69 | $9.39M |
| Sep 16, 2025 | $0.00689683 | $0.00689683 | $0.00689683 | $0.00689683 | $0.00 | $7.91M |
| Sep 15, 2025 | $0.00913774 | $0.00913774 | $0.00913774 | $0.00913774 | $0.02 | $10.47M |
| Sep 14, 2025 | $0.00550248 | $0.00550248 | $0.00550248 | $0.00550248 | $49.54 | $6.31M |
| Sep 13, 2025 | $0.00697135 | $0.00697135 | $0.00697135 | $0.00697135 | $0.00 | $7.99M |
| Sep 12, 2025 | $0.00558171 | $0.00558171 | $0.00558171 | $0.00558171 | $121.12 | $6.40M |
| Sep 11, 2025 | $0.00991912 | $0.00991912 | $0.00991912 | $0.00991912 | $0.00 | $11.37M |
| Sep 10, 2025 | $0.00669335 | $0.00669335 | $0.00669335 | $0.00669335 | $8.03 | $7.67M |
| Sep 9, 2025 | $0.00672068 | $0.00672068 | $0.00672068 | $0.00672068 | $33.68 | $7.70M |
| Sep 8, 2025 | $0.00667098 | $0.00667098 | $0.00667098 | $0.00667098 | $0.05 | $7.66M |
| Sep 7, 2025 | $0.00664931 | $0.00664931 | $0.00664931 | $0.00664931 | $11.12 | $7.62M |
| Sep 6, 2025 | $0.00663890 | $0.00663890 | $0.00663890 | $0.00663890 | $11.11 | $7.62M |
| Sep 5, 2025 | $0.00775138 | $0.00775138 | $0.00775138 | $0.00775138 | $396.72 | $8.88M |
| Sep 4, 2025 | $0.00749403 | $0.00749403 | $0.00749403 | $0.00749403 | $0.38 | $8.59M |
| Sep 3, 2025 | $0.00749149 | $0.00749149 | $0.00749149 | $0.00749149 | $48.93 | $8.59M |
| Sep 2, 2025 | $0.00764745 | $0.00764745 | $0.00764745 | $0.00764745 | $130.24 | $8.77M |
| Sep 1, 2025 | $0.00866412 | $0.00866412 | $0.00866412 | $0.00866412 | $45.56 | $9.93M |
| Aug 31, 2025 | $0.00758947 | $0.00758947 | $0.00758947 | $0.00758947 | $22.57 | $8.70M |
| Aug 30, 2025 | $0.00758113 | $0.00758113 | $0.00758113 | $0.00758113 | $37.58 | $8.69M |
| Aug 29, 2025 | $0.00899848 | $0.00899848 | $0.00899848 | $0.00899848 | $24.60 | $10.32M |
| Aug 28, 2025 | $0.00909747 | $0.00909747 | $0.00909747 | $0.00909747 | $556.87 | $10.19M |
| Aug 27, 2025 | $0.00558954 | $0.00558954 | $0.00558954 | $0.00558954 | $3.56 | $6.41M |
| Aug 26, 2025 | $0.00880556 | $0.00880556 | $0.00880556 | $0.00880556 | $1.17 | $10.09M |
| Aug 25, 2025 | $0.00898585 | $0.00898585 | $0.00898585 | $0.00898585 | $950.90 | $10.31M |
| Aug 24, 2025 | $0.00510532 | $0.00510532 | $0.00510532 | $0.00510532 | $6.51 | $5.85M |
| Aug 23, 2025 | $0.00867823 | $0.00867823 | $0.00867823 | $0.00867823 | $144.67 | $9.95M |
| Aug 22, 2025 | $0.00667604 | $0.00667604 | $0.00667604 | $0.00667604 | $185.66 | $7.65M |
| Aug 21, 2025 | $0.00913841 | $0.00913841 | $0.00913841 | $0.00913841 | $130.53 | $10.48M |
| Aug 20, 2025 | $0.00749918 | $0.00749918 | $0.00749918 | $0.00749918 | $67.05 | $8.60M |
| Aug 19, 2025 | $0.00933215 | $0.00933215 | $0.00933215 | $0.00933215 | $64.97 | $10.70M |
| Aug 18, 2025 | $0.00934731 | $0.00934731 | $0.00934731 | $0.00934731 | $67.94 | $10.72M |
| Aug 17, 2025 | $0.00800416 | $0.00800416 | $0.00800416 | $0.00800416 | $28.60 | $9.17M |
| Aug 16, 2025 | $0.00467593 | $0.00467593 | $0.00467593 | $0.00467593 | $28.79 | $5.36M |
| Aug 15, 2025 | $0.00830391 | $0.00830391 | $0.00830391 | $0.00830391 | $145.74 | $9.52M |
| Aug 14, 2025 | $0.00620092 | $0.00620092 | $0.00620092 | $0.00620092 | $65.26 | $7.11M |
| Aug 13, 2025 | $0.00720690 | $0.00720690 | $0.00720690 | $0.00720690 | $15.88 | $8.26M |
| Aug 12, 2025 | $0.00840825 | $0.00840825 | $0.00840825 | $0.00840825 | $0.05 | $9.64M |
| Aug 11, 2025 | $0.00834883 | $0.00834883 | $0.00834883 | $0.00834883 | $611.45 | $9.57M |
| Aug 10, 2025 | $0.00932135 | $0.00932135 | $0.00932135 | $0.00932135 | $54.48 | $10.68M |
| Aug 9, 2025 | $0.00948639 | $0.00948639 | $0.00948639 | $0.00948639 | $0.00 | $10.87M |
| Aug 8, 2025 | $0.00550140 | $0.00550140 | $0.00550140 | $0.00550140 | $39.52 | $6.30M |
| Aug 7, 2025 | $0.00731628 | $0.00731628 | $0.00731628 | $0.00731628 | $65.73 | $8.39M |
| Aug 6, 2025 | $0.00798792 | $0.00798792 | $0.00798792 | $0.00798792 | $586.36 | $9.16M |
| Aug 5, 2025 | $0.00770025 | $0.00770025 | $0.00770025 | $0.00770025 | $74.20 | $8.83M |
| Aug 4, 2025 | $0.00867155 | $0.00867155 | $0.00867155 | $0.00867155 | $226.09 | $9.94M |
| Aug 3, 2025 | $0.00669225 | $0.00669225 | $0.00669225 | $0.00669225 | $197.24 | $7.67M |
| Aug 2, 2025 | $0.00906503 | $0.00906503 | $0.00906503 | $0.00906503 | $168.47 | $10.39M |
| Aug 1, 2025 | $0.00818637 | $0.00818637 | $0.00818637 | $0.00818637 | $92.83 | $9.38M |
| Jul 31, 2025 | $0.00708381 | $0.00708381 | $0.00708381 | $0.00708381 | $0.05 | $8.12M |
| Jul 30, 2025 | $0.00823607 | $0.00823607 | $0.00823607 | $0.00823607 | $8.65 | $9.44M |
| Jul 29, 2025 | $0.00827808 | $0.00827808 | $0.00827808 | $0.00827808 | $26.65 | $9.50M |
| Jul 28, 2025 | $0.00956371 | $0.00956371 | $0.00956371 | $0.00956371 | $740.10 | $10.96M |
| Jul 27, 2025 | $0.00898513 | $0.00898513 | $0.00898513 | $0.00898513 | $26.92 | $10.30M |
| Jul 26, 2025 | $0.00890922 | $0.00890922 | $0.00890922 | $0.00890922 | $2.05 | $10.21M |
| Jul 25, 2025 | $0.00990111 | $0.00990111 | $0.00990111 | $0.00990111 | $169.49 | $11.35M |
| Jul 24, 2025 | $0.00999053 | $0.00999053 | $0.00999053 | $0.00999053 | $982.09 | $11.45M |
| Jul 23, 2025 | $0.00842930 | $0.00842930 | $0.00842930 | $0.00842930 | $292.23 | $9.67M |
| Jul 22, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $813.10 | $13.58M |
| Jul 21, 2025 | $0.00855377 | $0.00855377 | $0.00855377 | $0.00855377 | $321.85 | $9.80M |
| Jul 20, 2025 | $0.00899508 | $0.00899508 | $0.00899508 | $0.00899508 | $263.92 | $10.31M |
| Jul 19, 2025 | $0.00700606 | $0.00700606 | $0.00700606 | $0.00700606 | $144.11 | $8.03M |
| Jul 18, 2025 | $0.00944100 | $0.00944100 | $0.00944100 | $0.00944100 | $54.82 | $10.82M |
| Jul 17, 2025 | $0.0143 | $0.0143 | $0.0143 | $0.0143 | $1.43K | $16.35M |
| Jul 16, 2025 | $0.00923737 | $0.00923737 | $0.00923737 | $0.00923737 | $38.09 | $10.59M |
| Jul 15, 2025 | $0.00839192 | $0.00839192 | $0.00839192 | $0.00839192 | $626.60 | $9.62M |
| Jul 14, 2025 | $0.00895293 | $0.00895293 | $0.00895293 | $0.00895293 | $96.75 | $10.26M |
| Jul 13, 2025 | $0.00820196 | $0.00820196 | $0.00820196 | $0.00820196 | $20.75 | $9.40M |
| Jul 12, 2025 | $0.00820265 | $0.00820265 | $0.00820265 | $0.00820265 | $4.09 | $9.40M |
| Jul 11, 2025 | $0.00588000 | $0.00588000 | $0.00588000 | $0.00588000 | $54.44 | $6.96M |
| Jul 10, 2025 | $0.00819254 | $0.00819254 | $0.00819254 | $0.00819254 | $213.59 | $9.39M |
| Jul 9, 2025 | $0.00807927 | $0.00807927 | $0.00807927 | $0.00807927 | $71.11 | $9.26M |
| Jul 8, 2025 | $0.00808931 | $0.00808931 | $0.00808931 | $0.00808931 | $62.59 | $9.27M |
| Jul 7, 2025 | $0.00809036 | $0.00809036 | $0.00809036 | $0.00809036 | $1.75 | $9.27M |
| Jul 6, 2025 | $0.00820108 | $0.00820108 | $0.00820108 | $0.00820108 | $118.58 | $9.40M |
| Jul 5, 2025 | $0.00755352 | $0.00755352 | $0.00755352 | $0.00755352 | $28.88 | $8.66M |
| Jul 4, 2025 | $0.00800197 | $0.00800197 | $0.00800197 | $0.00800197 | $19.99 | $9.17M |
| Jul 3, 2025 | $0.00800137 | $0.00800137 | $0.00800137 | $0.00800137 | $252.42 | $9.17M |
| Jul 2, 2025 | $0.00800137 | $0.00800137 | $0.00800137 | $0.00800137 | $252.42 | $9.17M |
| Jul 1, 2025 | $0.00800084 | $0.00800084 | $0.00800084 | $0.00800084 | $0.12 | $9.17M |
| Jun 30, 2025 | $0.00689415 | $0.00689415 | $0.00689415 | $0.00689415 | $0.01 | $7.90M |