GXChain
GXC
Rank #996
$0.3967
Updated 4 months ago
Market Cap
$29.74M
24h Volume
$3.39K
Avg Volume (6m)
$2.65K
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 |