GXShares Historical Data

GXS Page 12
Download
Date Close Price change Market cap Trading volume
Oct 17, 2020 $ 0.409
-0.37%
$ 24.57 million $ 45,142
Oct 16, 2020 $ 0.411
-2.49%
$ 24.66 million $ 123,718
Oct 15, 2020 $ 0.421
+1.36%
$ 25.29 million $ 63,248
Oct 14, 2020 $ 0.416
-5.30%
$ 24.95 million $ 193,482
Oct 13, 2020 $ 0.439
-0.68%
$ 26.35 million $ 160,744
Oct 12, 2020 $ 0.442
-0.29%
$ 26.53 million $ 128,981
Oct 11, 2020 $ 0.444
-0.18%
$ 26.62 million $ 61,136
Oct 10, 2020 $ 0.444
-0.02%
$ 26.66 million $ 156,861
Oct 9, 2020 $ 0.445
+1.42%
$ 26.67 million $ 160,474
Oct 8, 2020 $ 0.438
+6.38%
$ 26.29 million $ 604,675
Oct 7, 2020 $ 0.412
-0.35%
$ 24.71 million $ 133,135
Oct 6, 2020 $ 0.413
-3.97%
$ 24.8 million $ 189,631
Oct 5, 2020 $ 0.43
-1.38%
$ 25.82 million $ 63,081
Oct 4, 2020 $ 0.436
+0.30%
$ 26.18 million $ 59,084
Oct 3, 2020 $ 0.435
+0.80%
$ 26.11 million $ 55,257
Oct 2, 2020 $ 0.432
-5.87%
$ 25.9 million $ 225,501
Oct 1, 2020 $ 0.458
-1.57%
$ 27.5 million $ 306,574
Sep 30, 2020 $ 0.466
-2.20%
$ 27.94 million $ 192,180
Sep 29, 2020 $ 0.476
+0.63%
$ 28.57 million $ 303,385
Sep 28, 2020 $ 0.473
+1.03%
$ 28.4 million $ 1.19 million
Sep 27, 2020 $ 0.468
-0.31%
$ 28.11 million $ 149,827
Sep 26, 2020 $ 0.47
+0.58%
$ 28.21 million $ 286,301
Sep 25, 2020 $ 0.467
-0.27%
$ 28.04 million $ 221,868
Sep 24, 2020 $ 0.469
+3.08%
$ 28.12 million $ 350,918
Sep 23, 2020 $ 0.455
-5.58%
$ 27.28 million $ 296,237
Sep 22, 2020 $ 0.482
-1.14%
$ 28.89 million $ 251,311
Sep 21, 2020 $ 0.487
-13.01%
$ 29.23 million $ 738,162
Sep 20, 2020 $ 0.56
-4.85%
$ 33.6 million $ 157,422
Sep 19, 2020 $ 0.588
+0.22%
$ 35.31 million $ 105,618
Sep 18, 2020 $ 0.587
-4.70%
$ 35.2 million $ 230,689
Sep 17, 2020 $ 0.615
-3.37%
$ 36.93 million $ 459,777
Sep 16, 2020 $ 0.637
-5.59%
$ 38.24 million $ 358,537
Sep 15, 2020 $ 0.675
+0.42%
$ 40.5 million $ 606,349
Sep 14, 2020 $ 0.672
+5.28%
$ 40.32 million $ 520,371
Sep 13, 2020 $ 0.638
-1.28%
$ 38.29 million $ 488,078
Sep 12, 2020 $ 0.646
-2.39%
$ 38.78 million $ 290,660
Sep 11, 2020 $ 0.662
-3.68%
$ 39.72 million $ 749,174
Sep 10, 2020 $ 0.687
-1.18%
$ 41.22 million $ 1.08 million
Sep 9, 2020 $ 0.695
+8.43%
$ 41.71 million $ 1.91 million
Sep 8, 2020 $ 0.641
+8.52%
$ 38.46 million $ 1.06 million
Sep 7, 2020 $ 0.59
+2.93%
$ 35.41 million $ 1.3 million
Sep 6, 2020 $ 0.574
+6.32%
$ 34.41 million $ 543,936
Sep 5, 2020 $ 0.539
-13.08%
$ 32.32 million $ 604,378
Sep 4, 2020 $ 0.62
+12.27%
$ 37.2 million $ 1.06 million
Sep 3, 2020 $ 0.553
-24.90%
$ 33.17 million $ 1.62 million
Sep 2, 2020 $ 0.736
+8.22%
$ 44.18 million $ 3.41 million
Sep 1, 2020 $ 0.681
-5.00%
$ 40.84 million $ 1.26 million
Aug 31, 2020 $ 0.717
-4.86%
$ 43 million $ 916,875
Aug 30, 2020 $ 0.753
+1.09%
$ 45.17 million $ 755,418
Aug 29, 2020 $ 0.745
-3.07%
$ 44.71 million $ 841,242