GXChain
GXC
Rank #996
$0.3967
Updated 25 days ago
Market Cap
$29.74M
24h Volume
$3.39K
Avg Volume (6m)
$77.72K
24h High/Low
$0.4021
$0.3554
$0.3554
Price Chart
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.3967 | $0.4021 | $0.3554 | $0.3967 | $3.39K | $29.74M |
| Dec 2, 2025 | $0.3621 | $0.3728 | $0.3554 | $0.3617 | $7.37K | $27.31M |
| Dec 1, 2025 | $0.3639 | $0.3988 | $0.3622 | $0.3622 | $11.93K | $27.91M |
| Nov 30, 2025 | $0.3640 | $0.3749 | $0.3637 | $0.3639 | $273.52 | $27.36M |
| Nov 29, 2025 | $0.3638 | $0.3676 | $0.3636 | $0.3640 | $185.40 | $27.34M |
| Nov 28, 2025 | $0.3666 | $0.3863 | $0.3633 | $0.3639 | $1.32K | $27.58M |
| Nov 27, 2025 | $0.3555 | $0.4023 | $0.3555 | $0.3666 | $1.90K | $27.91M |
| Nov 26, 2025 | $0.3607 | $0.3690 | $0.3534 | $0.3555 | $169.43 | $26.99M |
| Nov 25, 2025 | $0.3641 | $0.3641 | $0.3415 | $0.3608 | $1.85K | $26.54M |
| Nov 24, 2025 | $0.3545 | $0.3844 | $0.3312 | $0.3432 | $1.68K | $26.58M |
| Nov 23, 2025 | $0.3601 | $0.3710 | $0.3545 | $0.3545 | $633.27 | $26.95M |
| Nov 22, 2025 | $0.3549 | $0.3728 | $0.3547 | $0.3601 | $1.79K | $27.20M |
| Nov 21, 2025 | $0.3765 | $0.3765 | $0.3535 | $0.3763 | $1.06K | $27.29M |
| Nov 20, 2025 | $0.3652 | $0.3827 | $0.3642 | $0.3645 | $401.20 | $27.46M |
| Nov 19, 2025 | $0.3722 | $0.3743 | $0.3595 | $0.3653 | $585.42 | $27.36M |
| Nov 18, 2025 | $0.3611 | $0.3874 | $0.3588 | $0.3725 | $799.08 | $27.38M |
| Nov 17, 2025 | $0.3592 | $0.3730 | $0.3592 | $0.3613 | $1.02K | $27.23M |
| Nov 16, 2025 | $0.3919 | $0.3920 | $0.3624 | $0.3624 | $641.46 | $28.41M |
| Nov 15, 2025 | $0.3876 | $0.3884 | $0.3793 | $0.3803 | $1.79K | $28.62M |
| Nov 14, 2025 | $0.3996 | $0.4068 | $0.3776 | $0.3879 | $2.56K | $29.40M |
| Nov 13, 2025 | $0.4033 | $0.4103 | $0.3979 | $0.3979 | $1.59K | $30.26M |
| Nov 12, 2025 | $0.4001 | $0.4125 | $0.3978 | $0.4032 | $3.14K | $30.20M |
| Nov 11, 2025 | $0.4004 | $0.4141 | $0.3997 | $0.4004 | $2.57K | $30.03M |
| Nov 10, 2025 | $0.4102 | $0.4102 | $0.4102 | $0.4102 | $4.02K | $30.76M |
| Nov 9, 2025 | $0.4330 | $0.4330 | $0.4330 | $0.4330 | $1.59K | $32.47M |
| Nov 8, 2025 | $0.3988 | $0.3988 | $0.3988 | $0.3988 | $1.09K | $29.91M |
| Nov 7, 2025 | $0.3985 | $0.3985 | $0.3985 | $0.3985 | $3.25K | $29.89M |
| Nov 6, 2025 | $0.3778 | $0.3778 | $0.3778 | $0.3778 | $491.89 | $28.33M |
| Nov 5, 2025 | $0.3757 | $0.3757 | $0.3757 | $0.3757 | $3.90K | $28.18M |
| Nov 4, 2025 | $0.3759 | $0.3759 | $0.3759 | $0.3759 | $6.83K | $28.19M |
| Nov 3, 2025 | $0.3867 | $0.3867 | $0.3867 | $0.3867 | $2.19K | $29.04M |
| Nov 2, 2025 | $0.3871 | $0.3871 | $0.3871 | $0.3871 | $737.68 | $29.03M |
| Nov 1, 2025 | $0.3907 | $0.3907 | $0.3907 | $0.3907 | $1.12K | $29.30M |
| Oct 31, 2025 | $0.3997 | $0.3997 | $0.3997 | $0.3997 | $3.75K | $29.98M |
| Oct 30, 2025 | $0.4183 | $0.4183 | $0.4183 | $0.4183 | $2.59K | $31.37M |
| Oct 29, 2025 | $0.4407 | $0.4407 | $0.4407 | $0.4407 | $8.84K | $33.06M |
| Oct 28, 2025 | $0.4209 | $0.4209 | $0.4209 | $0.4209 | $8.95K | $31.57M |
| Oct 27, 2025 | $0.4028 | $0.4028 | $0.4028 | $0.4028 | $969.89 | $30.21M |
| Oct 26, 2025 | $0.3979 | $0.3979 | $0.3979 | $0.3979 | $900.53 | $29.84M |
| Oct 25, 2025 | $0.3978 | $0.3978 | $0.3978 | $0.3978 | $1.11K | $29.83M |
| Oct 24, 2025 | $0.3916 | $0.3916 | $0.3916 | $0.3916 | $2.56K | $29.37M |
| Oct 23, 2025 | $0.3873 | $0.3873 | $0.3873 | $0.3873 | $7.10K | $29.05M |
| Oct 22, 2025 | $0.4089 | $0.4089 | $0.4089 | $0.4089 | $3.15K | $30.66M |
| Oct 21, 2025 | $0.3902 | $0.3902 | $0.3902 | $0.3902 | $1.34K | $29.26M |
| Oct 20, 2025 | $0.3975 | $0.3975 | $0.3975 | $0.3975 | $1.74K | $29.82M |
| Oct 19, 2025 | $0.3958 | $0.3958 | $0.3958 | $0.3958 | $2.42K | $29.69M |
| Oct 18, 2025 | $0.3923 | $0.3923 | $0.3923 | $0.3923 | $3.60K | $29.42M |
| Oct 17, 2025 | $0.4001 | $0.4001 | $0.4001 | $0.4001 | $3.42K | $30.01M |
| Oct 16, 2025 | $0.4113 | $0.4113 | $0.4113 | $0.4113 | $2.14K | $30.85M |
| Oct 15, 2025 | $0.4192 | $0.4192 | $0.4192 | $0.4192 | $4.61K | $31.44M |
| Oct 14, 2025 | $0.4244 | $0.4244 | $0.4244 | $0.4244 | $2.49K | $31.83M |
| Oct 13, 2025 | $0.4268 | $0.4268 | $0.4268 | $0.4268 | $7.53K | $32.01M |
| Oct 12, 2025 | $0.3987 | $0.3987 | $0.3987 | $0.3987 | $14.12K | $29.90M |
| Oct 11, 2025 | $0.4219 | $0.4219 | $0.4219 | $0.4219 | $10.27K | $31.64M |
| Oct 10, 2025 | $0.4268 | $0.4268 | $0.4268 | $0.4268 | $13.84K | $31.67M |
| Oct 9, 2025 | $0.4246 | $0.4246 | $0.4246 | $0.4246 | $17.68K | $32.15M |
| Oct 8, 2025 | $0.4314 | $0.4314 | $0.4314 | $0.4314 | $131.10K | $32.36M |
| Oct 7, 2025 | $0.5107 | $0.5107 | $0.5107 | $0.5107 | $437.71K | $37.50M |
| Oct 6, 2025 | $0.4415 | $0.4415 | $0.4415 | $0.4415 | $23.75K | $33.11M |
| Oct 5, 2025 | $0.4419 | $0.4419 | $0.4419 | $0.4419 | $2.66K | $33.14M |
| Oct 4, 2025 | $0.4438 | $0.4438 | $0.4438 | $0.4438 | $3.23K | $33.28M |
| Oct 3, 2025 | $0.4292 | $0.4292 | $0.4292 | $0.4292 | $4.60K | $32.19M |
| Oct 2, 2025 | $0.4426 | $0.4426 | $0.4426 | $0.4426 | $12.39K | $33.20M |
| Oct 1, 2025 | $0.4196 | $0.4196 | $0.4196 | $0.4196 | $23.44K | $31.47M |
| Sep 30, 2025 | $0.4017 | $0.4017 | $0.4017 | $0.4017 | $8.39K | $30.13M |
| Sep 29, 2025 | $0.4122 | $0.4122 | $0.4122 | $0.4122 | $2.81K | $30.92M |
| Sep 28, 2025 | $0.4172 | $0.4172 | $0.4172 | $0.4172 | $2.84K | $31.29M |
| Sep 27, 2025 | $0.4250 | $0.4250 | $0.4250 | $0.4250 | $2.00K | $31.88M |
| Sep 26, 2025 | $0.4178 | $0.4178 | $0.4178 | $0.4178 | $7.11K | $31.33M |
| Sep 25, 2025 | $0.4209 | $0.4209 | $0.4209 | $0.4209 | $3.69K | $31.57M |
| Sep 24, 2025 | $0.4260 | $0.4260 | $0.4260 | $0.4260 | $6.24K | $31.95M |
| Sep 23, 2025 | $0.4231 | $0.4231 | $0.4231 | $0.4231 | $10.80K | $31.73M |
| Sep 22, 2025 | $0.4397 | $0.4397 | $0.4397 | $0.4397 | $18.99K | $32.98M |
| Sep 21, 2025 | $0.4393 | $0.4393 | $0.4393 | $0.4393 | $18.06K | $32.94M |
| Sep 20, 2025 | $0.4626 | $0.4626 | $0.4626 | $0.4626 | $131.69K | $33.80M |
| Sep 19, 2025 | $0.5037 | $0.5037 | $0.5037 | $0.5037 | $246.33K | $37.78M |
| Sep 18, 2025 | $0.5046 | $0.5046 | $0.5046 | $0.5046 | $20.80K | $34.18M |
| Sep 17, 2025 | $0.4388 | $0.4388 | $0.4388 | $0.4388 | $15.81K | $34.10M |
| Sep 16, 2025 | $0.4486 | $0.4486 | $0.4486 | $0.4486 | $253.73K | $33.57M |
| Sep 15, 2025 | $0.4237 | $0.4237 | $0.4237 | $0.4237 | $1.70K | $31.77M |
| Sep 14, 2025 | $0.4212 | $0.4212 | $0.4212 | $0.4212 | $9.79K | $31.59M |
| Sep 13, 2025 | $0.4209 | $0.4209 | $0.4209 | $0.4209 | $7.01K | $31.57M |
| Sep 12, 2025 | $0.4327 | $0.4327 | $0.4327 | $0.4327 | $9.00K | $32.44M |
| Sep 11, 2025 | $0.4435 | $0.4435 | $0.4435 | $0.4435 | $23.45K | $33.26M |
| Sep 10, 2025 | $0.4380 | $0.4380 | $0.4380 | $0.4380 | $4.35K | $32.85M |
| Sep 9, 2025 | $0.4373 | $0.4373 | $0.4373 | $0.4373 | $4.85K | $32.79M |
| Sep 8, 2025 | $0.4368 | $0.4368 | $0.4368 | $0.4368 | $7.02K | $32.78M |
| Sep 7, 2025 | $0.4458 | $0.4458 | $0.4458 | $0.4458 | $69.48K | $34.20M |
| Sep 6, 2025 | $0.4396 | $0.4396 | $0.4396 | $0.4396 | $10.97K | $32.97M |
| Sep 5, 2025 | $0.4314 | $0.4314 | $0.4314 | $0.4314 | $8.65K | $32.35M |
| Sep 4, 2025 | $0.4435 | $0.4435 | $0.4435 | $0.4435 | $4.64K | $33.27M |
| Sep 3, 2025 | $0.4559 | $0.4559 | $0.4559 | $0.4559 | $9.34K | $34.20M |
| Sep 2, 2025 | $0.4321 | $0.4321 | $0.4321 | $0.4321 | $7.00K | $32.41M |
| Sep 1, 2025 | $0.4775 | $0.4775 | $0.4775 | $0.4775 | $11.15K | $35.80M |
| Aug 31, 2025 | $0.5002 | $0.5002 | $0.5002 | $0.5002 | $5.28K | $37.52M |
| Aug 30, 2025 | $0.5012 | $0.5012 | $0.5012 | $0.5012 | $12.54K | $37.59M |
| Aug 29, 2025 | $0.5167 | $0.5167 | $0.5167 | $0.5167 | $7.34K | $38.75M |
| Aug 28, 2025 | $0.5230 | $0.5230 | $0.5230 | $0.5230 | $9.13K | $39.23M |
| Aug 27, 2025 | $0.5129 | $0.5129 | $0.5129 | $0.5129 | $11.98K | $38.47M |
| Aug 26, 2025 | $0.5179 | $0.5179 | $0.5179 | $0.5179 | $20.57K | $38.84M |
| Aug 25, 2025 | $0.5413 | $0.5413 | $0.5413 | $0.5413 | $34.18K | $40.60M |
| Aug 24, 2025 | $0.5610 | $0.5610 | $0.5610 | $0.5610 | $110.10K | $42.50M |
| Aug 23, 2025 | $0.5282 | $0.5282 | $0.5282 | $0.5282 | $36.61K | $39.61M |
| Aug 22, 2025 | $0.5227 | $0.5227 | $0.5227 | $0.5227 | $31.29K | $38.17M |
| Aug 21, 2025 | $0.5579 | $0.5579 | $0.5579 | $0.5579 | $42.50K | $41.84M |
| Aug 20, 2025 | $0.5835 | $0.5835 | $0.5835 | $0.5835 | $271.84K | $45.04M |
| Aug 19, 2025 | $0.6472 | $0.6472 | $0.6472 | $0.6472 | $48.12K | $48.54M |
| Aug 18, 2025 | $0.6239 | $0.6239 | $0.6239 | $0.6239 | $79.18K | $48.18M |
| Aug 17, 2025 | $0.6919 | $0.6919 | $0.6919 | $0.6919 | $148.17K | $53.46M |
| Aug 16, 2025 | $0.5555 | $0.5555 | $0.5555 | $0.5555 | $35.57K | $41.66M |
| Aug 15, 2025 | $0.6234 | $0.6234 | $0.6234 | $0.6234 | $44.01K | $46.75M |
| Aug 14, 2025 | $0.6523 | $0.6523 | $0.6523 | $0.6523 | $53.80K | $48.92M |
| Aug 13, 2025 | $0.6941 | $0.6941 | $0.6941 | $0.6941 | $239.60K | $52.06M |
| Aug 12, 2025 | $0.7090 | $0.7090 | $0.7090 | $0.7090 | $149.76K | $53.18M |
| Aug 11, 2025 | $0.7495 | $0.7495 | $0.7495 | $0.7495 | $135.42K | $56.29M |
| Aug 10, 2025 | $0.8695 | $0.8695 | $0.8695 | $0.8695 | $253.61K | $65.21M |
| Aug 9, 2025 | $0.9842 | $0.9842 | $0.9842 | $0.9842 | $1.14M | $73.81M |
| Aug 8, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $2.83M | $76.40M |
| Aug 7, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $3.97M | $183.44M |
| Aug 6, 2025 | $0.8901 | $0.8901 | $0.8901 | $0.8901 | $559.07K | $66.76M |
| Aug 5, 2025 | $0.4978 | $0.4978 | $0.4978 | $0.4978 | $2.97K | $37.34M |
| Aug 4, 2025 | $0.5516 | $0.5516 | $0.5516 | $0.5516 | $1.40K | $41.37M |
| Aug 3, 2025 | $0.5652 | $0.5652 | $0.5652 | $0.5652 | $2.82K | $42.38M |
| Aug 2, 2025 | $0.5512 | $0.5512 | $0.5512 | $0.5512 | $8.67K | $41.35M |
| Aug 1, 2025 | $0.5657 | $0.5657 | $0.5657 | $0.5657 | $10.55K | $42.43M |
| Jul 31, 2025 | $0.5472 | $0.5472 | $0.5472 | $0.5472 | $5.43K | $41.04M |
| Jul 30, 2025 | $0.4993 | $0.4993 | $0.4993 | $0.4993 | $6.32K | $37.45M |
| Jul 29, 2025 | $0.5485 | $0.5485 | $0.5485 | $0.5485 | $70.16K | $41.14M |
| Jul 28, 2025 | $0.4743 | $0.4743 | $0.4743 | $0.4743 | $8.17K | $35.57M |
| Jul 27, 2025 | $0.4490 | $0.4490 | $0.4490 | $0.4490 | $4.95K | $33.83M |
| Jul 26, 2025 | $0.4279 | $0.4279 | $0.4279 | $0.4279 | $5.76K | $32.10M |
| Jul 25, 2025 | $0.4158 | $0.4158 | $0.4158 | $0.4158 | $4.48K | $31.19M |
| Jul 24, 2025 | $0.4076 | $0.4076 | $0.4076 | $0.4076 | $5.28K | $30.57M |
| Jul 23, 2025 | $0.4107 | $0.4107 | $0.4107 | $0.4107 | $40.03K | $30.80M |
| Jul 22, 2025 | $0.4051 | $0.4051 | $0.4051 | $0.4051 | $5.20K | $30.38M |
| Jul 21, 2025 | $0.3981 | $0.3981 | $0.3981 | $0.3981 | $4.05K | $29.86M |
| Jul 20, 2025 | $0.3925 | $0.3925 | $0.3925 | $0.3925 | $8.84K | $29.51M |
| Jul 19, 2025 | $0.3811 | $0.3811 | $0.3811 | $0.3811 | $9.96K | $28.58M |
| Jul 18, 2025 | $0.3840 | $0.3840 | $0.3840 | $0.3840 | $3.51K | $28.80M |
| Jul 17, 2025 | $0.4106 | $0.4106 | $0.4106 | $0.4106 | $3.49K | $30.80M |
| Jul 16, 2025 | $0.4271 | $0.4271 | $0.4271 | $0.4271 | $13.82K | $32.03M |
| Jul 15, 2025 | $0.4326 | $0.4326 | $0.4326 | $0.4326 | $8.71K | $30.76M |
| Jul 14, 2025 | $0.3891 | $0.3891 | $0.3891 | $0.3891 | $6.03K | $29.18M |
| Jul 13, 2025 | $0.4123 | $0.4123 | $0.4123 | $0.4123 | $22.27K | $30.93M |
| Jul 12, 2025 | $0.3597 | $0.3597 | $0.3597 | $0.3597 | $3.69K | $26.78M |
| Jul 11, 2025 | $0.3484 | $0.3484 | $0.3484 | $0.3484 | $6.52K | $26.13M |
| Jul 10, 2025 | $0.3321 | $0.3321 | $0.3321 | $0.3321 | $3.81K | $24.92M |
| Jul 9, 2025 | $0.3292 | $0.3292 | $0.3292 | $0.3292 | $1.98K | $24.69M |
| Jul 8, 2025 | $0.3310 | $0.3310 | $0.3310 | $0.3310 | $2.64K | $24.83M |
| Jul 7, 2025 | $0.3356 | $0.3356 | $0.3356 | $0.3356 | $1.49K | $25.17M |
| Jul 6, 2025 | $0.3329 | $0.3329 | $0.3329 | $0.3329 | $3.11K | $24.97M |
| Jul 5, 2025 | $0.3333 | $0.3333 | $0.3333 | $0.3333 | $2.90K | $24.99M |
| Jul 4, 2025 | $0.3316 | $0.3316 | $0.3316 | $0.3316 | $2.64K | $24.87M |
| Jul 3, 2025 | $0.3342 | $0.3342 | $0.3342 | $0.3342 | $2.61K | $25.06M |
| Jul 2, 2025 | $0.3452 | $0.3452 | $0.3452 | $0.3452 | $2.12K | $25.89M |
| Jul 1, 2025 | $0.3308 | $0.3308 | $0.3308 | $0.3308 | $3.26K | $24.81M |
| Jun 30, 2025 | $0.3384 | $0.3384 | $0.3384 | $0.3384 | $5.23K | $25.38M |
| Jun 29, 2025 | $0.3315 | $0.3315 | $0.3315 | $0.3315 | $608.80 | $24.86M |
| Jun 28, 2025 | $0.3313 | $0.3313 | $0.3313 | $0.3313 | $140.61 | $24.85M |