GXShares Historical Data

GXS Page 15
Download
Date Close Price change Market cap Trading volume
May 20, 2020 $ 0.482
-1.25%
$ 28.93 million $ 237,910
May 19, 2020 $ 0.488
+1.29%
$ 29.3 million $ 281,625
May 18, 2020 $ 0.482
+1.54%
$ 28.93 million $ 219,968
May 17, 2020 $ 0.475
+0.20%
$ 28.49 million $ 362,437
May 16, 2020 $ 0.474
-0.66%
$ 28.43 million $ 553,086
May 15, 2020 $ 0.477
-0.61%
$ 28.62 million $ 975,037
May 14, 2020 $ 0.48
+3.72%
$ 28.79 million $ 520,617
May 13, 2020 $ 0.463
+3.81%
$ 27.76 million $ 2.31 million
May 12, 2020 $ 0.446
-0.65%
$ 26.73 million $ 456,086
May 11, 2020 $ 0.448
-2.21%
$ 26.91 million $ 608,759
May 10, 2020 $ 0.459
-3.83%
$ 27.52 million $ 540,794
May 9, 2020 $ 0.477
+2.36%
$ 28.62 million $ 568,722
May 8, 2020 $ 0.466
-1.29%
$ 27.96 million $ 541,511
May 7, 2020 $ 0.472
+6.45%
$ 28.34 million $ 887,985
May 6, 2020 $ 0.444
+4.13%
$ 26.63 million $ 609,296
May 5, 2020 $ 0.426
+2.44%
$ 25.55 million $ 602,371
May 4, 2020 $ 0.416
-2.97%
$ 24.94 million $ 471,191
May 3, 2020 $ 0.428
-3.65%
$ 25.71 million $ 464,082
May 2, 2020 $ 0.445
+1.96%
$ 26.68 million $ 516,906
May 1, 2020 $ 0.436
+2.00%
$ 26.17 million $ 588,324
Apr 30, 2020 $ 0.427
-4.18%
$ 25.64 million $ 655,652
Apr 29, 2020 $ 0.446
+2.66%
$ 26.76 million $ 607,221
Apr 28, 2020 $ 0.434
-0.04%
$ 26.07 million $ 527,197
Apr 27, 2020 $ 0.435
+2.63%
$ 26.08 million $ 492,738
Apr 26, 2020 $ 0.423
+2.43%
$ 25.4 million $ 854,908
Apr 25, 2020 $ 0.413
+3.72%
$ 24.79 million $ 903,821
Apr 24, 2020 $ 0.398
-0.13%
$ 23.9 million $ 426,297
Apr 23, 2020 $ 0.399
-0.38%
$ 23.93 million $ 456,724
Apr 22, 2020 $ 0.4
+3.04%
$ 24.02 million $ 417,131
Apr 21, 2020 $ 0.388
+1.35%
$ 23.31 million $ 453,460
Apr 20, 2020 $ 0.383
-5.97%
$ 23 million $ 397,309
Apr 19, 2020 $ 0.408
-1.95%
$ 24.47 million $ 442,793
Apr 18, 2020 $ 0.416
+0.35%
$ 24.95 million $ 395,605
Apr 17, 2020 $ 0.414
+2.08%
$ 24.86 million $ 457,908
Apr 16, 2020 $ 0.406
+6.11%
$ 24.35 million $ 471,947
Apr 15, 2020 $ 0.383
-5.13%
$ 22.95 million $ 385,417
Apr 14, 2020 $ 0.403
-0.43%
$ 24.19 million $ 599,586
Apr 13, 2020 $ 0.405
-0.77%
$ 24.29 million $ 163,149
Apr 12, 2020 $ 0.409
+0.68%
$ 24.51 million $ 701,801
Apr 11, 2020 $ 0.406
+0.66%
$ 24.34 million $ 647,318
Apr 10, 2020 $ 0.403
-6.31%
$ 24.18 million $ 380,965
Apr 9, 2020 $ 0.43
+0.82%
$ 25.81 million $ 416,618
Apr 8, 2020 $ 0.427
+1.07%
$ 25.6 million $ 167,334
Apr 7, 2020 $ 0.422
-2.58%
$ 25.33 million $ 232,881
Apr 6, 2020 $ 0.433
+8.29%
$ 25.98 million $ 435,554
Apr 5, 2020 $ 0.4
-5.15%
$ 24 million $ 183,914
Apr 4, 2020 $ 0.422
-1.01%
$ 25.31 million $ 137,349
Apr 3, 2020 $ 0.426
-0.70%
$ 25.56 million $ 140,520
Apr 2, 2020 $ 0.429
-3.17%
$ 25.75 million $ 276,449
Apr 1, 2020 $ 0.443
-0.90%
$ 26.6 million $ 515,582