24 février 2019
  • Home
  • GXChain (GXC) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

GXChain (GXC) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

GXChain live est de $0.69 avec un volume de $41.17M. GXChain à une variation de 7.99% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • GXC
    GXChain(GXC)
  • Prix
    $0.69
  • 1h%
    -0.12%
  • 24h%
    7.99%
  • 7d%
    16.96%
  • Capitalisation boursière
    $41.17M
  • Le volume
    $10.73M
  • Approvisionnement disponible
    60.00M GXC
  • Rang
    87

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
23/02/2018 $4.24579 $7.96M $254.75M
24/02/2018 $4.04585 $6.65M $242.75M
25/02/2018 $3.92999 $6.05M $235.80M
26/02/2018 $4.18018 $7.30M $250.81M
27/02/2018 $4.12246 $6.59M $247.35M
28/02/2018 $4.05578 $8.48M $243.35M
01/03/2018 $4.12098 $6.78M $247.26M
02/03/2018 $3.99348 $6.09M $239.61M
03/03/2018 $3.86894 $6.43M $232.14M
04/03/2018 $3.90792 $5.98M $234.48M
05/03/2018 $3.83889 $6.25M $230.33M
06/03/2018 $3.56633 $6.78M $213.98M
07/03/2018 $3.265 $5.87M $195.90M
08/03/2018 $2.94486 $4.64M $176.69M
09/03/2018 $2.90944 $5.16M $174.57M
10/03/2018 $2.86637 $4.93M $171.98M
11/03/2018 $3.02412 $5.39M $181.45M
12/03/2018 $2.87354 $7.20M $172.41M
13/03/2018 $2.89686 $6.31M $173.81M
14/03/2018 $2.79424 $7.06M $167.65M
15/03/2018 $2.73931 $7.25M $164.36M
16/03/2018 $2.69734 $5.95M $161.84M
17/03/2018 $2.55134 $4.98M $153.08M
18/03/2018 $2.47113 $6.30M $148.27M
19/03/2018 $2.68536 $3.18M $161.12M
20/03/2018 $3.45929 $7.29M $207.56M
21/03/2018 $3.0113 $4.58M $180.68M
22/03/2018 $2.63146 $2.54M $157.89M
23/03/2018 $2.65416 $2.33M $159.25M
24/03/2018 $2.5568 $1.98M $153.41M
25/03/2018 $2.71789 $1.74M $163.07M
26/03/2018 $2.72187 $3.02M $163.31M
27/03/2018 $2.75945 $4.07M $165.57M
28/03/2018 $2.83491 $2.13M $170.09M
29/03/2018 $2.5481 $1.66M $152.89M
30/03/2018 $2.6531 $2.13M $159.19M
31/03/2018 $2.69754 $843,900 $161.85M
01/04/2018 $2.59649 $1.16M $155.79M
02/04/2018 $2.64163 $732,735 $158.50M
03/04/2018 $2.75272 $872,781 $165.16M
04/04/2018 $2.56458 $947,023 $153.87M
05/04/2018 $2.5355 $806,678 $152.13M
06/04/2018 $2.53287 $818,312 $151.97M
07/04/2018 $2.57549 $710,033 $154.53M
08/04/2018 $2.49958 $3.23M $149.97M
09/04/2018 $2.4056 $6.98M $144.34M
10/04/2018 $2.48619 $12.80M $149.17M
11/04/2018 $2.55826 $15.35M $153.50M
12/04/2018 $2.82987 $18.09M $169.79M
13/04/2018 $2.94254 $18.72M $176.55M
14/04/2018 $2.94339 $17.63M $176.60M
15/04/2018 $2.98098 $18.13M $178.86M
16/04/2018 $2.82637 $15.18M $169.58M
17/04/2018 $2.85922 $14.85M $171.55M
18/04/2018 $3.00113 $11.70M $180.07M
19/04/2018 $3.28599 $12.62M $197.16M
20/04/2018 $3.61872 $12.56M $217.12M
21/04/2018 $3.61205 $15.27M $216.72M
22/04/2018 $3.67378 $13.35M $220.43M
23/04/2018 $3.63736 $12.55M $218.24M
24/04/2018 $3.84181 $16.05M $230.51M
25/04/2018 $3.34216 $14.47M $200.53M
26/04/2018 $3.57911 $13.83M $214.75M
27/04/2018 $3.54487 $12.66M $212.69M
28/04/2018 $3.94252 $14.86M $236.55M
29/04/2018 $4.35699 $19.87M $261.42M
30/04/2018 $4.12756 $14.29M $247.65M
01/05/2018 $3.98013 $14.08M $238.81M
02/05/2018 $4.43383 $20.65M $266.03M
03/05/2018 $4.44379 $19.15M $266.63M
04/05/2018 $4.37608 $16.38M $262.56M
05/05/2018 $4.37299 $16.47M $262.38M
06/05/2018 $4.07711 $15.58M $244.63M
07/05/2018 $3.92255 $14.29M $235.35M
08/05/2018 $3.93972 $13.77M $236.38M
09/05/2018 $4.13822 $15.38M $248.29M
10/05/2018 $4.07498 $18.14M $244.50M
11/05/2018 $3.63554 $13.52M $218.13M
12/05/2018 $3.71819 $15.38M $223.09M
13/05/2018 $3.83257 $13.39M $229.95M
14/05/2018 $3.75909 $13.50M $225.55M
15/05/2018 $3.64185 $12.34M $218.51M
16/05/2018 $3.59837 $14.45M $215.90M
17/05/2018 $3.57389 $13.94M $214.43M
18/05/2018 $3.59282 $13.73M $215.57M
19/05/2018 $3.51003 $16.00M $210.60M
20/05/2018 $3.57855 $16.43M $214.71M
21/05/2018 $3.49141 $16.43M $209.48M
22/05/2018 $3.39172 $14.06M $203.50M
23/05/2018 $3.02607 $8.99M $181.56M
24/05/2018 $3.07041 $11.24M $184.22M
25/05/2018 $2.84349 $9.42M $170.61M
26/05/2018 $2.90875 $8.27M $174.53M
27/05/2018 $2.84661 $15.99M $170.80M
28/05/2018 $2.82833 $11.69M $169.70M
29/05/2018 $3.39389 $21.47M $203.63M
30/05/2018 $3.39918 $19.85M $203.95M
31/05/2018 $3.2377 $19.74M $194.26M
01/06/2018 $3.42166 $17.29M $205.30M
02/06/2018 $3.46416 $22.09M $207.85M
03/06/2018 $3.61498 $23.36M $216.90M
04/06/2018 $3.62511 $25.62M $217.51M
05/06/2018 $3.8759 $33.68M $232.55M
06/06/2018 $3.94945 $21.15M $236.97M
07/06/2018 $3.97687 $20.16M $238.61M
08/06/2018 $4.10082 $15.52M $246.05M
09/06/2018 $3.98968 $23.08M $239.38M
10/06/2018 $3.58496 $19.62M $215.10M
11/06/2018 $3.53261 $16.75M $211.96M
12/06/2018 $3.60671 $17.98M $216.40M
13/06/2018 $3.40709 $21.06M $204.43M
14/06/2018 $3.3995 $18.16M $203.97M
15/06/2018 $3.29142 $21.24M $197.49M
16/06/2018 $3.29487 $20.09M $197.69M
17/06/2018 $3.2832 $21.32M $196.99M
18/06/2018 $3.24189 $21.24M $194.51M
19/06/2018 $3.1943 $21.55M $191.66M
20/06/2018 $3.09534 $22.03M $185.72M
21/06/2018 $2.92301 $20.84M $175.38M
22/06/2018 $2.8462 $28.61M $170.77M
23/06/2018 $2.73263 $14.66M $163.96M
24/06/2018 $2.50014 $14.88M $150.01M
25/06/2018 $2.56749 $6.54M $154.05M
26/06/2018 $2.48131 $12.90M $148.88M
27/06/2018 $2.4766 $8.79M $148.60M
28/06/2018 $2.46001 $16.06M $147.60M
29/06/2018 $2.45428 $13.66M $147.26M
30/06/2018 $2.5076 $295,642 $150.46M
01/07/2018 $2.72986 $10.65M $163.79M
02/07/2018 $2.74235 $18.71M $164.54M
03/07/2018 $2.83357 $9.73M $170.01M
04/07/2018 $2.64079 $968,724 $158.45M
05/07/2018 $2.84842 $17.32M $170.91M
06/07/2018 $2.85045 $10.31M $171.03M
07/07/2018 $2.60371 $8.35M $156.22M
08/07/2018 $2.66031 $604,436 $159.62M
09/07/2018 $2.63418 $9.34M $158.05M
10/07/2018 $2.59886 $8.48M $155.93M
11/07/2018 $2.45129 $10.66M $147.08M
12/07/2018 $2.43787 $9.47M $146.27M
13/07/2018 $2.53158 $10.07M $151.89M
14/07/2018 $2.55514 $8.75M $153.31M
15/07/2018 $2.60235 $10.65M $156.14M
16/07/2018 $2.85226 $9.67M $171.14M
17/07/2018 $3.18436 $16.93M $191.06M
18/07/2018 $3.23678 $15.74M $194.21M
19/07/2018 $3.19442 $11.80M $191.67M
20/07/2018 $3.11087 $22.60M $186.65M
21/07/2018 $3.19142 $2.06M $191.49M
22/07/2018 $3.23286 $21.37M $193.97M
23/07/2018 $3.417 $15.11M $205.02M
24/07/2018 $3.13258 $7.47M $187.95M
25/07/2018 $3.24796 $18.21M $194.88M
26/07/2018 $2.63587 $9.71M $158.15M
27/07/2018 $2.9323 $15.70M $175.94M
28/07/2018 $2.7527 $32.71M $165.16M
29/07/2018 $2.73584 $41.89M $164.15M
30/07/2018 $2.74943 $54.06M $164.97M
31/07/2018 $2.58985 $27.38M $155.39M
01/08/2018 $2.53451 $8.62M $152.07M
02/08/2018 $2.56883 $9.63M $154.13M
04/08/2018 $2.55137 $8.20M $153.08M
05/08/2018 $2.3542 $962,629 $141.25M
06/08/2018 $2.35868 $1.34M $141.52M
07/08/2018 $2.29932 $1.66M $137.96M
08/08/2018 $2.23511 $1.96M $134.11M
09/08/2018 $1.89572 $2.22M $113.74M
10/08/2018 $1.83872 $1.78M $110.32M
10/08/2018 $1.72008 $1.38M $103.20M
11/08/2018 $1.63256 $997,803 $97.95M
12/08/2018 $1.63053 $826,523 $97.83M
13/08/2018 $1.46262 $1.20M $87.76M
14/08/2018 $1.30249 $1.13M $78.15M
15/08/2018 $1.40528 $1.14M $84.32M
16/08/2018 $1.4497 $835,521 $86.98M
17/08/2018 $1.63127 $1.38M $97.88M
18/08/2018 $1.5228 $1.31M $91.37M
19/08/2018 $1.53947 $1.05M $92.37M
20/08/2018 $1.46628 $1.34M $87.98M
21/08/2018 $1.38589 $1.77M $83.15M
22/08/2018 $1.32037 $6.93M $79.22M
23/08/2018 $1.33759 $4.08M $80.26M
24/08/2018 $1.39628 $2.22M $83.78M
25/08/2018 $1.42097 $3.86M $85.26M
26/08/2018 $1.39313 $5.29M $83.59M
27/08/2018 $1.44125 $2.74M $86.48M
28/08/2018 $1.50923 $1.01M $90.55M
29/08/2018 $1.47193 $1.23M $88.32M
30/08/2018 $1.42753 $1.37M $85.65M
31/08/2018 $1.45341 $1.29M $87.20M
01/09/2018 $1.51265 $1.64M $90.76M
02/09/2018 $1.4683 $1.35M $88.10M
03/09/2018 $1.48156 $1.66M $88.89M
04/09/2018 $1.4967 $1.33M $89.80M
05/09/2018 $1.30201 $1.62M $78.12M
06/09/2018 $1.19258 $2.50M $71.55M
07/09/2018 $1.16081 $783,443 $69.65M
08/09/2018 $1.11758 $572,186 $67.05M
09/09/2018 $1.10768 $532,786 $66.46M
11/09/2018 $1.13644 $606,656 $68.19M
12/09/2018 $1.08385 $729,779 $65.03M
13/09/2018 $1.01089 $1.01M $60.65M
14/09/2018 $1.0748 $1.57M $64.49M
15/09/2018 $1.06474 $1.31M $63.88M
16/09/2018 $1.06845 $1.12M $64.11M
17/09/2018 $1.08068 $1.51M $64.84M
18/09/2018 $0.978584 $1.93M $58.72M
19/09/2018 $1.03892 $3.10M $62.34M
20/09/2018 $1.07271 $4.85M $64.36M
21/09/2018 $1.11354 $5.59M $66.81M
22/09/2018 $1.21521 $7.30M $72.91M
23/09/2018 $1.23193 $3.93M $73.92M
24/09/2018 $1.28546 $4.76M $77.13M
25/09/2018 $1.19929 $4.60M $71.96M
26/09/2018 $1.27615 $3.04M $76.57M
27/09/2018 $1.30406 $1.60M $78.24M
28/09/2018 $1.54705 $5.58M $92.82M
29/09/2018 $1.4377 $4.49M $86.26M
30/09/2018 $1.36448 $4.81M $81.87M
01/10/2018 $1.36836 $832,514 $82.10M
02/10/2018 $1.3417 $567,886 $80.50M
03/10/2018 $1.30329 $859,247 $78.20M
04/10/2018 $1.29816 $736,871 $77.89M
05/10/2018 $1.35068 $1.42M $81.04M
06/10/2018 $1.41282 $1.05M $84.77M
07/10/2018 $1.34492 $822,026 $80.70M
08/10/2018 $1.37454 $874,892 $82.47M
09/10/2018 $1.41454 $961,385 $84.87M
10/10/2018 $1.47377 $3.20M $88.43M
11/10/2018 $1.36109 $5.10M $81.67M
12/10/2018 $1.26768 $956,206 $76.06M
13/10/2018 $1.38411 $2.61M $83.05M
14/10/2018 $1.46169 $8.83M $87.70M
15/10/2018 $1.52353 $5.41M $91.41M
16/10/2018 $1.52213 $3.14M $91.33M
17/10/2018 $1.48046 $2.44M $88.83M
18/10/2018 $1.42844 $2.84M $85.71M
19/10/2018 $1.38452 $3.10M $83.07M
20/10/2018 $1.40195 $1.54M $84.12M
21/10/2018 $1.4263 $822,482 $85.58M
22/10/2018 $1.40061 $1.17M $84.04M
23/10/2018 $1.36979 $1.53M $82.19M
24/10/2018 $1.40455 $1.48M $84.27M
25/10/2018 $1.38133 $978,740 $82.88M
26/10/2018 $1.3746 $1.15M $82.48M
27/10/2018 $1.35712 $1.04M $81.43M
28/10/2018 $1.33646 $1.18M $80.19M
29/10/2018 $1.34211 $629,736 $80.53M
30/10/2018 $1.27305 $1.03M $76.38M
31/10/2018 $1.30294 $1.48M $78.18M
01/11/2018 $1.28384 $862,030 $77.03M
02/11/2018 $1.31586 $510,830 $78.95M
03/11/2018 $1.31541 $201,809 $78.92M
04/11/2018 $1.36321 $804,641 $81.79M
05/11/2018 $1.34849 $761,118 $80.91M
06/11/2018 $1.30873 $1.27M $78.52M
07/11/2018 $1.38685 $799,640 $83.21M
08/11/2018 $1.37502 $386,890 $82.50M
09/11/2018 $1.30992 $243,123 $78.60M
10/11/2018 $1.29794 $99,454 $77.88M
11/11/2018 $1.27734 $201,693 $76.64M
12/11/2018 $1.28702 $115,086 $77.22M
13/11/2018 $1.27416 $111,917 $76.45M
14/11/2018 $1.26121 $205,288 $75.67M
15/11/2018 $1.04499 $442,775 $62.70M
16/11/2018 $1.12266 $291,898 $67.36M
17/11/2018 $1.07037 $7.70M $64.22M
18/11/2018 $1.08824 $3.83M $65.29M
19/11/2018 $1.06026 $3.37M $63.62M
20/11/2018 $0.939369 $1.46M $56.36M
21/11/2018 $0.830915 $7.64M $49.85M
22/11/2018 $0.86973 $13.22M $52.18M
23/11/2018 $0.790013 $11.81M $47.40M
24/11/2018 $0.823884 $13.95M $49.43M
25/11/2018 $0.70525 $8.82M $42.32M
26/11/2018 $0.711478 $12.31M $42.69M
27/11/2018 $0.616447 $8.38M $36.99M
28/11/2018 $0.653455 $11.38M $39.21M
29/11/2018 $0.687447 $12.21M $41.25M
30/11/2018 $0.70244511689 $19.06M $42.15M
01/12/2018 $0.713131220699 $21.22M $42.79M
02/12/2018 $0.750698048739 $19.28M $45.04M
03/12/2018 $0.715634501909 $11.71M $42.94M
04/12/2018 $0.686562527977 $12.27M $41.19M
05/12/2018 $0.658250130795 $15.05M $39.50M
06/12/2018 $0.60978029347 $14.60M $36.59M
07/12/2018 $0.520867969282 $11.15M $31.25M
08/12/2018 $0.536723206331 $8.94M $32.20M
09/12/2018 $0.528203242956 $7.63M $31.69M
10/12/2018 $0.530006158181 $13.85M $31.80M
11/12/2018 $0.506116924422 $14.50M $30.37M
12/12/2018 $0.497475014854 $47.86M $29.85M
13/12/2018 $0.503056428504 $6.54M $30.18M
14/12/2018 $0.482966292477 $13.59M $28.98M
15/12/2018 $0.471032057244 $10.14M $28.26M
16/12/2018 $0.46990988329 $6.87M $28.19M
17/12/2018 $0.463022339422 $5.82M $27.78M
18/12/2018 $0.507067401287 $5.89M $30.42M
19/12/2018 $0.542669590927 $6.32M $32.56M
20/12/2018 $0.52725321698 $341,139 $31.64M
21/12/2018 $0.563111672951 $268,335 $33.79M
22/12/2018 $0.546788293225 $240,634 $32.81M
23/12/2018 $0.589905700189 $290,663 $35.39M
24/12/2018 $0.625344233624 $275,898 $37.52M
25/12/2018 $0.548100244111 $745,340 $32.89M
26/12/2018 $0.558512785343 $262,102 $33.51M
27/12/2018 $0.535988478999 $192,369 $32.16M
28/12/2018 $0.504194225044 $114,932 $30.25M
29/12/2018 $0.544010628809 $151,825 $32.64M
30/12/2018 $0.529151769799 $140,690 $31.75M
31/12/2018 $0.535604999543 $195,996 $32.14M
01/01/2019 $0.533875351642 $572,282 $32.03M
02/01/2019 $0.552174531281 $403,700 $33.13M
03/01/2019 $0.558598687108 $427,855 $33.52M
04/01/2019 $0.554483510238 $331,774 $33.27M
05/01/2019 $0.568480072674 $2.43M $34.11M
06/01/2019 $0.560995472886 $1.47M $33.66M
07/01/2019 $0.590530973409 $1.04M $35.43M
08/01/2019 $0.559892866268 $777,025 $33.59M
09/01/2019 $0.577692837505 $817,930 $34.66M
10/01/2019 $0.57587265663 $1.14M $34.55M
11/01/2019 $0.516241549187 $1.31M $30.97M
12/01/2019 $0.540992383573 $922,600 $32.46M
13/01/2019 $0.535438500145 $1.18M $32.13M
14/01/2019 $0.518515298879 $1.11M $31.11M
15/01/2019 $0.529519875411 $1.19M $31.77M
16/01/2019 $0.526509223498 $729,849 $31.59M
17/01/2019 $0.528831845566 $827,738 $31.73M
18/01/2019 $0.561661475758 $2.15M $33.70M
19/01/2019 $0.558888519379 $1.11M $33.53M
20/01/2019 $0.56860120553 $1.05M $34.12M
21/01/2019 $0.584420808758 $10.46M $35.07M
22/01/2019 $0.573946501183 $3.85M $34.44M
23/01/2019 $0.582424288211 $1.72M $34.95M
24/01/2019 $0.555931704195 $1.49M $33.36M
25/01/2019 $0.572933126664 $2.16M $34.38M
26/01/2019 $0.566972692554 $1.01M $34.02M
27/01/2019 $0.567182473905 $856,583 $34.03M
28/01/2019 $0.550219266408 $2.37M $33.01M
29/01/2019 $0.530050229686 $1.04M $31.80M
30/01/2019 $0.547114495371 $964,868 $32.83M
31/01/2019 $0.560058363262 $1.15M $33.60M
01/02/2019 $0.538927574563 $1.45M $32.34M
02/02/2019 $0.550070963757 $1.67M $33.00M
03/02/2019 $0.545734042161 $2.21M $32.74M
04/02/2019 $0.546114503419 $1.37M $32.77M
05/02/2019 $0.547293398496 $2.96M $32.84M
06/02/2019 $0.531824385203 $1.74M $31.91M
07/02/2019 $0.536547429037 $1.22M $32.19M
08/02/2019 $0.53853539702 $1.54M $32.31M
09/02/2019 $0.584953906 $2.40M $35.10M
10/02/2019 $0.582731821438 $1.30M $34.96M
11/02/2019 $0.590176669845 $13.52M $35.41M
12/02/2019 $0.569250978793 $2.97M $34.16M
13/02/2019 $0.573715847418 $2.17M $34.42M
14/02/2019 $0.572987183022 $2.76M $34.38M
15/02/2019 $0.562051693706 $4.04M $33.72M
16/02/2019 $0.580595421732 $4.26M $34.84M
17/02/2019 $0.603645775896 $6.10M $36.22M
18/02/2019 $0.617709711106 $6.52M $37.06M
19/02/2019 $0.633298871427 $6.96M $38.00M
20/02/2019 $0.626610966996 $5.68M $37.60M
21/02/2019 $0.647935311509 $6.14M $38.88M
22/02/2019 $0.634942628089 $5.46M $38.10M
23/02/2019 $0.641305640159 $5.00M $38.48M
23/02/2019 $0.686344091507 $10.64M $41.18M
23/02/2019 $0.686968106024 $10.74M $41.22M

Inscrivez vous