GXShares Historical Data

GXS Page 17
Download
Date Close Price change Market cap Trading volume
Feb 10, 2020 $ 0.587
-2.00%
$ 35.19 million $ 399,756
Feb 9, 2020 $ 0.598
+2.35%
$ 35.91 million $ 353,307
Feb 8, 2020 $ 0.585
-2.86%
$ 35.07 million $ 400,275
Feb 7, 2020 $ 0.602
+10.12%
$ 36.1 million $ 548,254
Feb 6, 2020 $ 0.546
+2.49%
$ 32.78 million $ 279,695
Feb 5, 2020 $ 0.533
+2.42%
$ 31.99 million $ 313,354
Feb 4, 2020 $ 0.52
+0.56%
$ 31.23 million $ 190,326
Feb 3, 2020 $ 0.517
+3.61%
$ 31.04 million $ 401,916
Feb 2, 2020 $ 0.499
+5.56%
$ 29.95 million $ 535,104
Feb 1, 2020 $ 0.473
+2.24%
$ 28.37 million $ 173,232
Jan 31, 2020 $ 0.463
-2.42%
$ 27.76 million $ 401,259
Jan 30, 2020 $ 0.474
+6.47%
$ 28.45 million $ 878,222
Jan 29, 2020 $ 0.445
+0.77%
$ 26.72 million $ 160,605
Jan 28, 2020 $ 0.442
+2.45%
$ 26.53 million $ 122,191
Jan 27, 2020 $ 0.432
+0.26%
$ 25.89 million $ 114,385
Jan 26, 2020 $ 0.431
+0.51%
$ 25.83 million $ 114,271
Jan 25, 2020 $ 0.428
+0.16%
$ 25.71 million $ 206,940
Jan 24, 2020 $ 0.428
+3.23%
$ 25.67 million $ 334,924
Jan 23, 2020 $ 0.415
-2.75%
$ 24.87 million $ 118,754
Jan 22, 2020 $ 0.426
-2.60%
$ 25.58 million $ 136,759
Jan 21, 2020 $ 0.438
+4.85%
$ 26.26 million $ 320,936
Jan 20, 2020 $ 0.417
+0.59%
$ 25.05 million $ 96,361
Jan 19, 2020 $ 0.415
-6.25%
$ 24.89 million $ 127,625
Jan 18, 2020 $ 0.443
-5.12%
$ 26.55 million $ 351,419
Jan 17, 2020 $ 0.466
+10.43%
$ 27.99 million $ 623,765
Jan 16, 2020 $ 0.422
-1.24%
$ 25.34 million $ 147,652
Jan 15, 2020 $ 0.428
+1.64%
$ 25.66 million $ 542,668
Jan 14, 2020 $ 0.421
+9.36%
$ 25.25 million $ 503,433
Jan 13, 2020 $ 0.385
-2.65%
$ 23.09 million $ 88,162
Jan 12, 2020 $ 0.396
+2.23%
$ 23.74 million $ 93,948
Jan 11, 2020 $ 0.387
-0.76%
$ 23.22 million $ 212,489
Jan 10, 2020 $ 0.39
+3.56%
$ 23.4 million $ 138,912
Jan 9, 2020 $ 0.377
-2.59%
$ 22.59 million $ 88,276
Jan 8, 2020 $ 0.387
-5.84%
$ 23.2 million $ 172,667
Jan 7, 2020 $ 0.411
+2.86%
$ 24.63 million $ 201,121
Jan 6, 2020 $ 0.399
+1.99%
$ 23.95 million $ 118,827
Jan 5, 2020 $ 0.391
+0.97%
$ 23.48 million $ 142,530
Jan 4, 2020 $ 0.388
+0.26%
$ 23.25 million $ 117,082
Jan 3, 2020 $ 0.387
+3.85%
$ 23.2 million $ 201,219
Jan 2, 2020 $ 0.372
-2.43%
$ 22.34 million $ 122,658
Jan 1, 2020 $ 0.382
+1.62%
$ 22.9 million $ 45,181
Dec 31, 2019 $ 0.376
-3.12%
$ 22.53 million $ 60,793
Dec 30, 2019 $ 0.388
-1.97%
$ 23.26 million $ 48,141
Dec 29, 2019 $ 0.395
+1.60%
$ 23.72 million $ 97,561
Dec 28, 2019 $ 0.389
+0.94%
$ 23.35 million $ 44,216
Dec 27, 2019 $ 0.386
-1.27%
$ 23.13 million $ 54,637
Dec 26, 2019 $ 0.391
-0.22%
$ 23.43 million $ 83,819
Dec 25, 2019 $ 0.391
+0.20%
$ 23.46 million $ 41,584
Dec 24, 2019 $ 0.39
-1.41%
$ 23.43 million $ 14,681
Dec 23, 2019 $ 0.396
-1.30%
$ 23.76 million $ 31,653