GXChain
GXC
Rank #996
$0.4004
Updated 6 days ago
Market Cap
$30.03M
24h Volume
$2.57K
Avg Volume (90d)
$27.89K
24h High/Low
$0.4141
$0.3997
$0.3997
Price Chart
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 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 |