Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Market Cap:
  • 24h Vol:
  • BTC Dominance: %
  • Cryptocurrencies:
  • Markets:
GXChain GXChain (GXC)
1.14 USD (-4.86%)
0.00028276 BTC (-3.61%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest

Market Cap
68,306,973 USD
16,966 BTC
Volume (24h)
48,796,055 USD
12,120 BTC
Circulating Supply
60,000,000 GXC
Total Supply
99,625,477 GXC
Max Supply
100,000,000 GXC

Historical data for GXChain

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Mar 21, 2019 1.25 1.26 1.10 1.16 63,078,245 69,691,269
Mar 20, 2019 1.00 1.25 0.995116 1.25 29,748,417 74,921,556
Mar 19, 2019 0.956104 1.03 0.952798 1.00 9,114,441 60,083,621
Mar 18, 2019 0.951296 1.02 0.951166 0.955266 9,908,827 57,315,988
Mar 17, 2019 0.906514 0.953259 0.898058 0.952300 9,705,950 57,137,983
Mar 16, 2019 0.914828 0.928800 0.897172 0.907526 8,564,337 54,451,578
Mar 15, 2019 0.892576 0.921844 0.888342 0.915951 7,745,749 54,957,060
Mar 14, 2019 0.980650 0.983803 0.859365 0.890655 13,507,201 53,439,309
Mar 13, 2019 0.937795 1.00 0.856931 0.976343 14,331,829 58,580,599
Mar 12, 2019 0.887101 0.962337 0.859589 0.937191 8,604,403 56,231,487
Mar 11, 2019 0.778798 0.918277 0.777097 0.883047 16,590,845 52,982,791
Mar 10, 2019 0.798252 0.798252 0.752842 0.779531 10,586,422 46,771,864
Mar 09, 2019 0.737600 0.824285 0.737600 0.797942 24,908,496 47,876,491
Mar 08, 2019 0.680435 0.721569 0.678655 0.721569 11,946,160 43,294,151
Mar 07, 2019 0.665868 0.694140 0.655253 0.679609 12,008,571 40,776,536
Mar 06, 2019 0.660781 0.666916 0.655658 0.666064 7,835,577 39,963,857
Mar 05, 2019 0.630767 0.668493 0.625358 0.661288 7,959,577 39,677,259
Mar 04, 2019 0.660920 0.663644 0.623932 0.631017 7,722,060 37,861,033
Mar 03, 2019 0.657331 0.666402 0.656493 0.661780 7,041,698 39,706,825
Mar 02, 2019 0.664539 0.673187 0.648624 0.658460 7,987,013 39,507,574
Mar 01, 2019 0.656011 0.675977 0.651936 0.664558 7,695,061 39,873,472
Feb 28, 2019 0.639709 0.666110 0.639273 0.655353 6,918,971 39,321,188
Feb 27, 2019 0.649779 0.652897 0.635513 0.639743 6,631,000 38,384,565
Feb 26, 2019 0.635509 0.662140 0.625029 0.649234 7,455,119 38,954,038
Feb 25, 2019 0.624247 0.639805 0.614993 0.636682 4,957,028 38,200,937
Feb 24, 2019 0.691149 0.712683 0.610792 0.624317 8,590,703 37,458,997
Feb 23, 2019 0.636896 0.694323 0.634644 0.685533 10,819,505 41,131,993
Feb 22, 2019 0.627444 0.638756 0.626403 0.636547 4,766,802 38,192,823
Feb 21, 2019 0.652494 0.652494 0.622560 0.627336 5,501,020 37,640,157
Feb 20, 2019 0.642459 0.655454 0.624377 0.651216 6,227,182 39,072,953
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About GXChain

GXChain (GXS) is a public blockchain that offers decentralized data exchange solutions, through its P2P decentralized data marketplace, to enterprises in the network loan, automobile finance, personal loan in internet finance and banking industry without caching personal data for customer privacy. The blockchain supports smart contracts, blockchain-as-a-service (BaaS), ID verification and KYC, multi-dimensional data, and swift login. It also has a GXB Dapp that can perform personal credit management and face-to-face credit verification.

GXChain Statistics
GXChain Price 1.14 USD
GXChain ROI -80.69%
Market Rank #75
Market Cap 68,306,973 USD
24 Hour Volume 48,796,055 USD
Circulating Supply 60,000,000 GXC
Total Supply 99,625,477 GXC
Max Supply 100,000,000 GXC
All Time High 11.24 USD
(Jan 07, 2018)
All Time Low 0.456352 USD
(Dec 15, 2018)
52 Week High / Low 4.53 USD /
0.456352 USD
90 Day High / Low 1.26 USD /
0.499687 USD
30 Day High / Low 1.26 USD /
0.610792 USD
7 Day High / Low 1.26 USD /
0.888342 USD
24 Hour High / Low 1.24 USD /
1.10 USD
Yesterday's High / Low 1.26 USD /
1.10 USD
Yesterday's Open / Close 1.25 USD /
1.16 USD
Yesterday's Change $-0.085025 USD (-6.82%)
Yesterday's Volume $63,078,245 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)