GGSM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 13 2024 | 0.0012 | 0.00 | 0.00% | 0.0012 | 0.0012 | 0.0012 | 100,000 |
Sep 12 2024 | 0.0012 | 0.0001 | 9.09% | 0.0012 | 0.00125 | 0.0011 | 1,412,954 |
Sep 11 2024 | 0.0011 | -0.00005 | -4.35% | 0.0011 | 0.0012 | 0.001 | 3,331,643 |
Sep 10 2024 | 0.00115 | 0.00015 | 15.00% | 0.0011 | 0.0012 | 0.0011 | 4,885,118 |
Sep 09 2024 | 0.001 | -0.00005 | -4.76% | 0.001 | 0.001 | 0.0009 | 8,235,091 |
Sep 06 2024 | 0.00105 | -0.00015 | -12.50% | 0.0011 | 0.0011 | 0.001 | 6,838,818 |
Sep 05 2024 | 0.0012 | 0.00 | 0.00% | 0.0012 | 0.0012 | 0.0011 | 5,980,001 |
Sep 04 2024 | 0.0012 | -0.0001 | -7.69% | 0.0011 | 0.0013 | 0.0011 | 2,846,200 |
Sep 03 2024 | 0.0013 | 0.0001 | 8.34% | 0.0012 | 0.0013 | 0.0012 | 253,238 |
Aug 30 2024 | 0.0012 | -0.0001 | -7.69% | 0.0012 | 0.00125 | 0.0011 | 3,586,001 |
Aug 29 2024 | 0.0013 | -0.0001 | -7.14% | 0.0014 | 0.0014 | 0.0013 | 615,202 |
Aug 28 2024 | 0.0014 | 0.00005 | 3.70% | 0.0013 | 0.0014 | 0.0012 | 370,000 |
Aug 27 2024 | 0.00135 | 0.00005 | 3.85% | 0.00135 | 0.00135 | 0.00135 | 21,447 |
Aug 26 2024 | 0.0013 | -0.0002 | -13.33% | 0.0013 | 0.0013 | 0.0013 | 520,000 |
Aug 23 2024 | 0.0015 | 0.00 | 0.00% | 0.0012 | 0.0015 | 0.0012 | 4,423,351 |
Aug 22 2024 | 0.0015 | 0.0001 | 7.14% | 0.0014 | 0.0015 | 0.0014 | 645,001 |
Aug 21 2024 | 0.0014 | 0.00005 | 3.70% | 0.00135 | 0.0014 | 0.0012 | 1,360,000 |
Aug 20 2024 | 0.00135 | -0.00015 | -10.00% | 0.0014 | 0.0014 | 0.00135 | 418,751 |
Aug 19 2024 | 0.0015 | 0.0001 | 7.14% | 0.0014 | 0.0015 | 0.00135 | 1,834,928 |
Aug 16 2024 | 0.0014 | 0.00 | 0.00% | 0.0012 | 0.0014 | 0.0011 | 1,540,000 |
Aug 15 2024 | 0.0014 | 0.00015 | 12.00% | 0.0013 | 0.0014 | 0.0011 | 1,550,023 |
Aug 14 2024 | 0.00125 | -0.00015 | -10.71% | 0.0011 | 0.0014 | 0.0011 | 1,263,900 |
Aug 13 2024 | 0.0014 | 0.00006 | 4.48% | 0.0013 | 0.0014 | 0.0012 | 405,069 |
Aug 12 2024 | 0.00134 | -0.00006 | -4.29% | 0.0014 | 0.0014 | 0.0013 | 308,400 |
Aug 09 2024 | 0.0014 | 0.00004 | 2.94% | 0.0013 | 0.0014 | 0.00115 | 1,712,190 |
Aug 08 2024 | 0.00136 | -0.00014 | -9.33% | 0.00144 | 0.00144 | 0.0013 | 834,999 |
Aug 07 2024 | 0.0015 | 0.0005 | 50.00% | 0.0011 | 0.0015 | 0.0011 | 5,338,725 |
Aug 06 2024 | 0.001 | -0.0002 | -16.67% | 0.0011 | 0.0012 | 0.001 | 2,023,801 |
Aug 05 2024 | 0.0012 | 0.00 | 0.00% | 0.0011 | 0.0012 | 0.001 | 5,898,709 |
Aug 02 2024 | 0.0012 | 0.00 | 0.00% | 0.0012 | 0.0012 | 0.0011 | 1,964,094 |
Aug 01 2024 | 0.0012 | 0.00 | 0.00% | 0.0012 | 0.0012 | 0.0012 | 0 |
Jul 31 2024 | 0.0012 | 0.00 | 0.00% | 0.0013 | 0.0015 | 0.0012 | 2,432,957 |
Jul 30 2024 | 0.0012 | -0.0001 | -7.69% | 0.0012 | 0.0012 | 0.0012 | 200,000 |
Jul 29 2024 | 0.0013 | 0.00015 | 13.04% | 0.0012 | 0.0013 | 0.0011 | 976,320 |
Jul 26 2024 | 0.00115 | -0.00023 | -16.67% | 0.0013 | 0.0013 | 0.0011 | 2,340,180 |
Jul 25 2024 | 0.00138 | 0.00008 | 6.15% | 0.0011 | 0.0015 | 0.0011 | 986,271 |
Jul 24 2024 | 0.0013 | 0.00 | 0.00% | 0.00125 | 0.0014 | 0.0011 | 4,303,647 |
Jul 23 2024 | 0.0013 | 0.00 | 0.00% | 0.0013 | 0.0013 | 0.0012 | 2,059,560 |
Jul 22 2024 | 0.0013 | 0.0002 | 18.18% | 0.0014 | 0.0014 | 0.0013 | 796,360 |
Jul 19 2024 | 0.0011 | -0.0002 | -15.38% | 0.0012 | 0.00125 | 0.0011 | 126,100 |
Jul 18 2024 | 0.0013 | -0.00005 | -3.70% | 0.0014 | 0.0014 | 0.0011 | 2,851,296 |
Jul 17 2024 | 0.00135 | 0.00005 | 3.85% | 0.0014 | 0.0014 | 0.0013 | 210,800 |
Jul 16 2024 | 0.0013 | 0.00016 | 14.04% | 0.0011 | 0.0014 | 0.0011 | 3,272,444 |
Jul 15 2024 | 0.00114 | -0.00006 | -5.00% | 0.0011 | 0.00114 | 0.0011 | 100,400 |
Jul 12 2024 | 0.0012 | 0.0001 | 9.09% | 0.0012 | 0.0012 | 0.0011 | 222,958 |
Jul 11 2024 | 0.0011 | 0.0001 | 10.00% | 0.00106 | 0.0011 | 0.00105 | 2,554,150 |
Jul 10 2024 | 0.001 | -0.0001 | -9.09% | 0.001 | 0.0011 | 0.0009 | 5,119,714 |
Jul 09 2024 | 0.0011 | 0.00005 | 4.76% | 0.0011 | 0.0011 | 0.001 | 1,985,769 |
Jul 08 2024 | 0.00105 | -0.0001 | -8.70% | 0.0011 | 0.0011 | 0.001 | 10,287,999 |
Jul 05 2024 | 0.00115 | 0.00005 | 4.55% | 0.00105 | 0.0012 | 0.001 | 1,530,300 |
Jul 03 2024 | 0.0011 | -0.0001 | -8.33% | 0.0012 | 0.0012 | 0.0011 | 2,145,999 |
Jul 02 2024 | 0.0012 | 0.0002 | 19.99% | 0.0011 | 0.0012 | 0.001 | 6,408,331 |
Jul 01 2024 | 0.001 | -0.0003 | -23.08% | 0.0012 | 0.0013 | 0.001 | 5,972,643 |
Jun 28 2024 | 0.0013 | 0.00 | 0.00% | 0.0013 | 0.0013 | 0.0011 | 7,857,333 |
Jun 27 2024 | 0.0013 | -0.00005 | -3.70% | 0.0013 | 0.0013 | 0.0013 | 1,969,950 |
Jun 26 2024 | 0.00135 | -0.00005 | -3.57% | 0.0013 | 0.0014 | 0.0013 | 2,667,500 |
Jun 25 2024 | 0.0014 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.00138 | 1,633,922 |
Jun 24 2024 | 0.0014 | 0.00 | 0.00% | 0.0014 | 0.0014 | 0.0013 | 2,242,721 |
Jun 21 2024 | 0.0014 | -0.0002 | -12.50% | 0.0016 | 0.0016 | 0.0014 | 3,682,300 |
Jun 20 2024 | 0.0016 | -0.00005 | -3.03% | 0.0017 | 0.0017 | 0.0014 | 8,692,987 |
Jun 18 2024 | 0.00165 | 0.00035 | 26.92% | 0.0012 | 0.0017 | 0.0012 | 26,430,717 |
Jun 17 2024 | 0.0013 | 0.00 | 0.00% | 0.00125 | 0.0014 | 0.00114 | 6,390,411 |