GXShares Historical Data

GXS Page 18
Download
Date Close Price change Market cap Trading volume
Dec 22, 2019 $ 0.401
-1.78%
$ 24.07 million $ 113,214
Dec 21, 2019 $ 0.408
+2.36%
$ 24.51 million $ 130,997
Dec 20, 2019 $ 0.399
+1.42%
$ 23.94 million $ 70,893
Dec 19, 2019 $ 0.394
-3.40%
$ 23.62 million $ 101,699
Dec 18, 2019 $ 0.407
+8.30%
$ 24.45 million $ 332,672
Dec 17, 2019 $ 0.377
-6.75%
$ 22.61 million $ 182,612
Dec 16, 2019 $ 0.404
-1.82%
$ 24.25 million $ 224,402
Dec 15, 2019 $ 0.412
+0.92%
$ 24.7 million $ 37,666
Dec 14, 2019 $ 0.408
-3.75%
$ 24.47 million $ 100,170
Dec 13, 2019 $ 0.424
+3.23%
$ 25.43 million $ 85,671
Dec 12, 2019 $ 0.411
-2.02%
$ 24.63 million $ 118,016
Dec 11, 2019 $ 0.418
-1.35%
$ 25.09 million $ 66,868
Dec 10, 2019 $ 0.424
-2.77%
$ 25.43 million $ 139,616
Dec 9, 2019 $ 0.436
-3.60%
$ 26.15 million $ 178,133
Dec 8, 2019 $ 0.452
-1.23%
$ 27.13 million $ 97,915
Dec 7, 2019 $ 0.458
+1.28%
$ 27.46 million $ 128,393
Dec 6, 2019 $ 0.452
-0.72%
$ 27.12 million $ 88,883
Dec 5, 2019 $ 0.457
+2.31%
$ 27.39 million $ 120,733
Dec 4, 2019 $ 0.45
-1.03%
$ 26.99 million $ 241,296
Dec 3, 2019 $ 0.455
+1.16%
$ 27.27 million $ 267,077
Dec 2, 2019 $ 0.449
-0.52%
$ 26.96 million $ 269,576
Dec 1, 2019 $ 0.452
-0.59%
$ 27.11 million $ 317,124
Nov 30, 2019 $ 0.454
-6.94%
$ 27.27 million $ 261,787
Nov 29, 2019 $ 0.489
+4.51%
$ 29.32 million $ 283,981
Nov 28, 2019 $ 0.468
+2.73%
$ 28.06 million $ 212,471
Nov 27, 2019 $ 0.456
+4.56%
$ 27.37 million $ 358,571
Nov 26, 2019 $ 0.436
+4.29%
$ 26.18 million $ 367,544
Nov 25, 2019 $ 0.417
+3.57%
$ 25.03 million $ 648,120
Nov 24, 2019 $ 0.403
-12.24%
$ 24.17 million $ 395,569
Nov 23, 2019 $ 0.459
-0.24%
$ 27.53 million $ 399,320
Nov 22, 2019 $ 0.458
-9.65%
$ 27.5 million $ 749,068
Nov 21, 2019 $ 0.507
-3.22%
$ 30.43 million $ 389,531
Nov 20, 2019 $ 0.524
-1.95%
$ 31.45 million $ 337,401
Nov 19, 2019 $ 0.535
+1.34%
$ 32.07 million $ 653,817
Nov 18, 2019 $ 0.527
-10.69%
$ 31.65 million $ 708,193
Nov 17, 2019 $ 0.591
-3.30%
$ 35.43 million $ 606,276
Nov 16, 2019 $ 0.612
-5.58%
$ 36.7 million $ 1 million
Nov 15, 2019 $ 0.648
+6.98%
$ 38.87 million $ 1.63 million
Nov 14, 2019 $ 0.606
+3.76%
$ 36.34 million $ 674,308
Nov 13, 2019 $ 0.584
+1.65%
$ 35.02 million $ 321,069
Nov 12, 2019 $ 0.574
+4.73%
$ 34.45 million $ 377,897
Nov 11, 2019 $ 0.548
-4.84%
$ 32.9 million $ 327,772
Nov 10, 2019 $ 0.577
+0.07%
$ 34.62 million $ 457,321
Nov 9, 2019 $ 0.577
+2.91%
$ 34.59 million $ 506,274
Nov 8, 2019 $ 0.56
-1.85%
$ 33.62 million $ 1.04 million
Nov 7, 2019 $ 0.571
+1.17%
$ 34.26 million $ 870,902
Nov 6, 2019 $ 0.564
+1.34%
$ 33.86 million $ 831,242
Nov 5, 2019 $ 0.556
+3.30%
$ 33.35 million $ 385,490
Nov 4, 2019 $ 0.538
+0.10%
$ 32.28 million $ 475,552
Nov 3, 2019 $ 0.538
-0.16%
$ 32.25 million $ 516,681