GXShares Historical Data

GXS Page 16
Download
Date Close Price change Market cap Trading volume
Mar 31, 2020 $ 0.448
+9.01%
$ 26.85 million $ 1.22 million
Mar 30, 2020 $ 0.411
+5.40%
$ 24.65 million $ 262,038
Mar 29, 2020 $ 0.39
-1.04%
$ 23.4 million $ 509,743
Mar 28, 2020 $ 0.394
+2.59%
$ 23.64 million $ 408,194
Mar 27, 2020 $ 0.384
-5.57%
$ 23.04 million $ 529,063
Mar 26, 2020 $ 0.407
+5.16%
$ 24.41 million $ 2.08 million
Mar 25, 2020 $ 0.387
-9.95%
$ 23.21 million $ 939,110
Mar 24, 2020 $ 0.43
+32.46%
$ 25.77 million $ 4.54 million
Mar 23, 2020 $ 0.324
+9.94%
$ 19.46 million $ 166,323
Mar 22, 2020 $ 0.295
-6.43%
$ 17.7 million $ 83,914
Mar 21, 2020 $ 0.315
+0.56%
$ 18.9 million $ 52,324
Mar 20, 2020 $ 0.313
+3.22%
$ 18.79 million $ 244,930
Mar 19, 2020 $ 0.303
+9.78%
$ 18.21 million $ 335,064
Mar 18, 2020 $ 0.276
-1.95%
$ 16.58 million $ 188,683
Mar 17, 2020 $ 0.283
+0.62%
$ 16.95 million $ 529,068
Mar 16, 2020 $ 0.28
+7.61%
$ 16.82 million $ 634,947
Mar 15, 2020 $ 0.261
+5.20%
$ 15.64 million $ 88,034
Mar 14, 2020 $ 0.248
-3.56%
$ 14.88 million $ 98,363
Mar 13, 2020 $ 0.257
+5.94%
$ 15.4 million $ 637,510
Mar 12, 2020 $ 0.243
-43.54%
$ 14.58 million $ 387,162
Mar 11, 2020 $ 0.43
-2.56%
$ 25.83 million $ 119,778
Mar 10, 2020 $ 0.442
-1.90%
$ 26.5 million $ 247,711
Mar 9, 2020 $ 0.45
+7.64%
$ 26.99 million $ 950,779
Mar 8, 2020 $ 0.418
-8.41%
$ 25.08 million $ 295,650
Mar 7, 2020 $ 0.456
-2.18%
$ 27.38 million $ 271,908
Mar 6, 2020 $ 0.466
+1.88%
$ 27.99 million $ 67,738
Mar 5, 2020 $ 0.458
+1.40%
$ 27.46 million $ 119,395
Mar 4, 2020 $ 0.451
+1.25%
$ 27.07 million $ 106,783
Mar 3, 2020 $ 0.446
-0.21%
$ 26.74 million $ 128,966
Mar 2, 2020 $ 0.446
+3.16%
$ 26.79 million $ 100,982
Mar 1, 2020 $ 0.433
+0.14%
$ 25.96 million $ 57,319
Feb 29, 2020 $ 0.432
-2.20%
$ 25.92 million $ 52,977
Feb 28, 2020 $ 0.442
-0.54%
$ 26.5 million $ 148,262
Feb 27, 2020 $ 0.443
+3.68%
$ 26.61 million $ 228,371
Feb 26, 2020 $ 0.428
-9.53%
$ 25.67 million $ 254,878
Feb 25, 2020 $ 0.473
-7.19%
$ 28.4 million $ 162,706
Feb 24, 2020 $ 0.51
+0.50%
$ 30.6 million $ 171,987
Feb 23, 2020 $ 0.508
+3.42%
$ 30.45 million $ 82,969
Feb 22, 2020 $ 0.491
-2.78%
$ 29.44 million $ 98,188
Feb 21, 2020 $ 0.505
+3.72%
$ 30.28 million $ 135,348
Feb 20, 2020 $ 0.487
-1.34%
$ 29.2 million $ 199,908
Feb 19, 2020 $ 0.493
-8.52%
$ 29.61 million $ 186,896
Feb 18, 2020 $ 0.539
+2.04%
$ 32.36 million $ 316,625
Feb 17, 2020 $ 0.529
-0.91%
$ 31.72 million $ 455,135
Feb 16, 2020 $ 0.534
-6.20%
$ 32.02 million $ 555,404
Feb 15, 2020 $ 0.569
-10.51%
$ 34.14 million $ 628,160
Feb 14, 2020 $ 0.636
+2.67%
$ 38.15 million $ 318,695
Feb 13, 2020 $ 0.619
-4.57%
$ 37.15 million $ 436,109
Feb 12, 2020 $ 0.649
+4.49%
$ 38.94 million $ 699,245
Feb 11, 2020 $ 0.621
+5.88%
$ 37.27 million $ 926,982