ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,131.91
      1.34%
      US Tech 100
      17,432.23
      2.09%
      Dow Jones
      38,679.71
      1.19%
      Brent Oil
      82.805
      -0.99%
      Bitcoin
      61,741.71
      4.44%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Global Digital Content (Cryptocurrency:GDCTUSD)

      6. Global Digital Content (Cryptocurrency:GDCTUSD) Historical

      GDCTUSD Global Digital Content

      0.000797
      0.000021 (2.67%)
      20:02:02 - Realtime Data

      GDCTUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 02 2024 0.000777 0.00000300 0.39% 0.000774 0.000783 0.000753 0.00
      May 01 2024 0.000775 -0.000011 -1.40% 0.000783 0.000785 0.000732 0.00
      Apr 30 2024 0.000786 -0.00005 -5.98% 0.000834 0.000845 0.000759 0.00
      Apr 29 2024 0.000836 -0.000013 -1.53% 0.000794 0.00084 0.000786 0.00
      Apr 28 2024 0.000849 0.00000300 0.35% 0.000846 0.00087 0.000845 0.00
      Apr 27 2024 0.000846 0.000033 4.06% 0.000814 0.000853 0.000801 0.00
      Apr 26 2024 0.000813 -0.00000800 -0.97% 0.00082 0.000823 0.000807 0.00
      Apr 25 2024 0.000821 0.00000600 0.74% 0.000816 0.000829 0.000799 0.00
      Apr 24 2024 0.000815 -0.000022 -2.63% 0.000838 0.000856 0.000807 0.00
      Apr 23 2024 0.000837 0.00000500 0.60% 0.000832 0.000848 0.00082 0.00
      Apr 22 2024 0.000832 0.000014 1.71% 0.000794 0.00084 0.000786 0.00
      Apr 21 2024 0.000818 -0.00000100 -0.12% 0.000819 0.000831 0.000811 0.00
      Apr 20 2024 0.000819 0.000022 2.76% 0.000794 0.000825 0.000786 0.00
      Apr 19 2024 0.000798 0.00000037 0.05% 0.000796 0.000812 0.000747 0.00
      Apr 18 2024 0.000797 0.000022 2.84% 0.000777 0.000805 0.000769 0.00
      Apr 17 2024 0.000775 -0.000027 -3.37% 0.000802 0.000811 0.000761 0.00
      Apr 16 2024 0.000802 -0.00000400 -0.50% 0.000805 0.000812 0.00078 0.00
      Apr 15 2024 0.000806 -0.000015 -1.82% 0.000818 0.000851 0.00079 0.00
      Apr 14 2024 0.000822 0.000035 4.45% 0.000782 0.000825 0.000758 0.00
      Apr 13 2024 0.000787 -0.000056 -6.64% 0.000839 0.000858 0.000751 0.00
      Apr 12 2024 0.000843 -0.000069 -7.57% 0.000911 0.000924 0.000814 0.00
      Apr 11 2024 0.000912 -0.00000900 -0.98% 0.000919 0.00094 0.000904 0.00
      Apr 10 2024 0.00092 0.00000800 0.88% 0.000911 0.000925 0.000889 0.00
      Apr 09 2024 0.000912 -0.000048 -5.00% 0.000962 0.000968 0.0009 0.00
      Apr 08 2024 0.00096 0.000062 6.90% 0.000855 0.000968 0.000834 0.00
      Apr 07 2024 0.000898 0.000024 2.75% 0.000872 0.000899 0.00087 0.00
      Apr 06 2024 0.000874 0.00001 1.16% 0.000862 0.000882 0.000861 0.00
      Apr 05 2024 0.000865 -0.00000061 -0.07% 0.000866 0.00087 0.000838 0.00
      Apr 04 2024 0.000865 0.00000200 0.23% 0.000859 0.000895 0.000846 0.00
      Apr 03 2024 0.000863 0.000011 1.29% 0.000855 0.000875 0.000834 0.00
      Apr 02 2024 0.000852 -0.000062 -6.78% 0.000912 0.000912 0.000837 0.00
      Apr 01 2024 0.000914 -0.000033 -3.48% 0.000948 0.000948 0.00089 0.00
      Mar 31 2024 0.000947 0.000035 3.84% 0.000912 0.00095 0.000912 0.00
      Mar 30 2024 0.000912 -0.00000200 -0.22% 0.000913 0.000927 0.000907 0.00
      Mar 29 2024 0.000914 -0.000013 -1.40% 0.000926 0.000931 0.000903 0.00
      Mar 28 2024 0.000927 0.000018 1.98% 0.00091 0.000939 0.000902 0.00
      Mar 27 2024 0.000908 -0.000024 -2.57% 0.000933 0.000953 0.0009 0.00
      Mar 26 2024 0.000932 0.00000100 0.11% 0.000931 0.000956 0.000923 0.00
      Mar 25 2024 0.000931 0.000033 3.67% 0.000915 0.000949 0.000836 0.00
      Mar 24 2024 0.000899 0.000026 2.98% 0.00087 0.000902 0.000859 0.00
      Mar 23 2024 0.000872 0.00001 1.16% 0.000866 0.00089 0.000851 0.00
      Mar 22 2024 0.000863 -0.000046 -5.07% 0.000909 0.000921 0.000847 0.00
      Mar 21 2024 0.000908 -0.00000600 -0.66% 0.000912 0.000932 0.000887 0.00
      Mar 20 2024 0.000915 0.000089 10.79% 0.000821 0.000919 0.000797 0.00
      Mar 19 2024 0.000825 -0.000091 -9.93% 0.000915 0.000919 0.00082 0.00
      Mar 18 2024 0.000916 -0.000028 -2.96% 0.000994 0.001001 0.000901 0.00
      Mar 17 2024 0.000945 0.00003 3.28% 0.000923 0.000956 0.00089 0.00
      Mar 16 2024 0.000915 -0.000058 -5.96% 0.000974 0.000982 0.000905 0.00
      Mar 15 2024 0.000973 -0.000037 -3.66% 0.000994 0.001001 0.000933 0.00
      Mar 14 2024 0.00101 -0.000032 -3.07% 0.001041 0.001043 0.000968 0.00
      Mar 13 2024 0.001042 0.00000900 0.87% 0.001034 0.001061 0.001025 0.00
      Mar 12 2024 0.001033 -0.000025 -2.36% 0.001059 0.001064 0.001002 0.00
      Mar 11 2024 0.001058 0.000048 4.75% 0.000994 0.001063 0.000983 0.00
      Mar 10 2024 0.00101 -0.00000800 -0.79% 0.001017 0.001032 0.000989 0.00
      Mar 09 2024 0.001019 0.00000600 0.59% 0.001012 0.001027 0.001009 0.00
      Mar 08 2024 0.001012 0.00000800 0.80% 0.001007 0.00104 0.000996 0.00
      Mar 07 2024 0.001005 0.000013 1.31% 0.000994 0.001024 0.000973 0.00
      Mar 06 2024 0.000991 0.000069 7.48% 0.000926 0.001014 0.000912 0.00
      Mar 05 2024 0.000922 -0.000022 -2.33% 0.000945 0.000994 0.000843 0.00
      Mar 04 2024 0.000944 0.000039 4.31% 0.000883 0.000947 0.00088 0.00
      Mar 03 2024 0.000906 0.000016 1.80% 0.000889 0.000908 0.000877 0.00
      Mar 02 2024 0.00089 -0.00000300 -0.34% 0.000892 0.0009 0.000884 0.00
      Mar 01 2024 0.000893 0.00002 2.29% 0.000869 0.000897 0.000869 0.00
      Feb 29 2024 0.000872 -0.00000400 -0.46% 0.000883 0.000915 0.00086 0.00
      Feb 28 2024 0.000876 0.000033 3.92% 0.000844 0.000906 0.00084 0.00
      Feb 27 2024 0.000843 0.000017 2.06% 0.000826 0.000855 0.000824 0.00
      Feb 26 2024 0.000826 0.000016 1.98% 0.000783 0.000831 0.000749 0.00
      Feb 25 2024 0.000809 0.000032 4.12% 0.000778 0.00081 0.000776 0.00
      Feb 24 2024 0.000778 0.000017 2.24% 0.00076 0.000781 0.000756 0.00
      Feb 23 2024 0.00076 -0.000012 -1.55% 0.000772 0.000778 0.000756 0.00
      Feb 22 2024 0.000772 -0.00000200 -0.26% 0.00077 0.000788 0.000756 0.00
      Feb 21 2024 0.000774 -0.00001 -1.28% 0.000783 0.000785 0.000749 0.00
      Feb 20 2024 0.000784 0.000018 2.35% 0.000766 0.000788 0.000748 0.00
      Feb 19 2024 0.000766 0.000019 2.54% 0.00063 0.000776 0.000629 0.00
      Feb 18 2024 0.000747 0.000022 3.03% 0.000724 0.000753 0.000719 0.00
      Feb 17 2024 0.000725 -0.00000600 -0.82% 0.000729 0.000729 0.000708 0.00
      Feb 16 2024 0.000731 -0.00000400 -0.54% 0.000735 0.000743 0.000718 0.00
      Feb 15 2024 0.000735 0.000011 1.52% 0.000722 0.000745 0.000719 0.00
      Feb 14 2024 0.000724 0.000038 5.54% 0.000686 0.000725 0.000681 0.00
      Feb 13 2024 0.000686 -0.00000400 -0.58% 0.000694 0.000698 0.000674 0.00
      Feb 12 2024 0.00069 0.000039 5.99% 0.00063 0.000692 0.000629 0.00
      Feb 11 2024 0.000651 0.00000100 0.15% 0.000649 0.00066 0.000649 0.00
      Feb 10 2024 0.00065 0.00000300 0.46% 0.000648 0.000654 0.000644 0.00
      Feb 09 2024 0.000647 0.000017 2.70% 0.00063 0.000656 0.000629 0.00
      Feb 08 2024 0.00063 -0.00000076 -0.12% 0.000631 0.00064 0.000628 0.00
      Feb 07 2024 0.000631 0.000013 2.11% 0.000618 0.000635 0.000612 0.00
      Feb 06 2024 0.000618 0.00002 3.35% 0.000597 0.000621 0.000597 0.00
      Feb 05 2024 0.000598 0.00000200 0.34% 0.000576 0.000606 0.000571 0.00
      Feb 04 2024 0.000595 -0.00000091 -0.15% 0.000597 0.0006 0.00059 0.00
      Feb 03 2024 0.000596 -0.00000300 -0.50% 0.0006 0.000605 0.000596 0.00

      Your Recent History

      COIN
      GDCTUSD
      Global Digital Content
      Delayed Upgrade Clock