Goldcoin
GLC
Rank #1332
$0.00742074
Updated 27 days ago
Market Cap
$8.51M
24h Volume
$89.13
Avg Volume (90d)
$1.27K
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 |