GXShares Historical Data

GXS Page 25
Download
Date Close Price change Market cap Trading volume
Jan 6, 2019 $ 0.585
+5.01%
$ 35.09 million $ 90,999
Jan 5, 2019 $ 0.557
-1.30%
$ 33.4 million $ 213,282
Jan 4, 2019 $ 0.564
+3.27%
$ 33.87 million $ 462,473
Jan 3, 2019 $ 0.547
-2.46%
$ 32.8 million $ 326,170
Jan 2, 2019 $ 0.56
+0.74%
$ 33.59 million $ 403,249
Jan 1, 2019 $ 0.555
+4.03%
$ 33.31 million $ 381,387
Dec 31, 2018 $ 0.534
-0.54%
$ 32.03 million $ 519,559
Dec 30, 2018 $ 0.537
+3.32%
$ 32.21 million $ 177,088
Dec 29, 2018 $ 0.519
-5.35%
$ 31.16 million $ 136,815
Dec 28, 2018 $ 0.55
+10.75%
$ 33 million $ 126,738
Dec 27, 2018 $ 0.5
-9.63%
$ 29.97 million $ 110,272
Dec 26, 2018 $ 0.552
+1.24%
$ 33.14 million $ 196,659
Dec 25, 2018 $ 0.545
-12.43%
$ 32.7 million $ 330,250
Dec 24, 2018 $ 0.622
+5.90%
$ 37.33 million $ 688,231
Dec 23, 2018 $ 0.587
+2.20%
$ 35.24 million $ 246,019
Dec 22, 2018 $ 0.574
+6.09%
$ 34.47 million $ 231,206
Dec 21, 2018 $ 0.541
-3.27%
$ 32.49 million $ 232,460
Dec 20, 2018 $ 0.56
+7.84%
$ 33.6 million $ 213,833
Dec 19, 2018 $ 0.52
-0.55%
$ 31.18 million $ 305,820
Dec 18, 2018 $ 0.519
+3.05%
$ 31.16 million $ 169,210
Dec 17, 2018 $ 0.504
+10.37%
$ 30.25 million $ 5.88 million
Dec 16, 2018 $ 0.457
-0.19%
$ 27.41 million $ 5.82 million
Dec 15, 2018 $ 0.458
-1.19%
$ 27.47 million $ 6.91 million
Dec 14, 2018 $ 0.464
-5.10%
$ 27.81 million $ 10.92 million
Dec 13, 2018 $ 0.489
-2.78%
$ 29.31 million $ 14.58 million
Dec 12, 2018 $ 0.503
+3.83%
$ 30.17 million $ 12.93 million
Dec 11, 2018 $ 0.484
-3.25%
$ 29.07 million $ 38.24 million
Dec 10, 2018 $ 0.501
-3.48%
$ 30.03 million $ 13.96 million
Dec 9, 2018 $ 0.52
+1.04%
$ 31.17 million $ 13.29 million
Dec 8, 2018 $ 0.514
-0.44%
$ 30.85 million $ 7.32 million
Dec 7, 2018 $ 0.517
-4.67%
$ 31.01 million $ 8.84 million
Dec 6, 2018 $ 0.543
-8.43%
$ 32.61 million $ 191,714
Dec 5, 2018 $ 0.593
-11.44%
$ 35.6 million $ 260,828
Dec 4, 2018 $ 0.67
-1.21%
$ 40.22 million $ 140,109
Dec 3, 2018 $ 0.679
-7.01%
$ 40.71 million $ 110,608
Dec 2, 2018 $ 0.728
-1.47%
$ 43.67 million $ 58,496
Dec 1, 2018 $ 0.738
+3.38%
$ 44.29 million $ 250,739
Nov 30, 2018 $ 0.716
+7.43%
$ 42.96 million $ 410,094
Nov 29, 2018 $ 0.678
+0.00%
$ 40.69 million $ 4,089
Nov 28, 2018 $ 0.632
+0.00%
$ 37.9 million $ 3,750
Nov 27, 2018 $ 0.684
+0.00%
$ 41.07 million $ 3,926
Nov 26, 2018 $ 0.69
+0.00%
$ 41.43 million $ 3,820
Nov 25, 2018 $ 0.808
+0.00%
$ 48.49 million $ 4,292
Nov 24, 2018 $ 0.806
+0.00%
$ 48.39 million $ 4,307
Nov 23, 2018 $ 0.849
+0.00%
$ 50.94 million $ 4,525
Nov 22, 2018 $ 0.851
+0.00%
$ 51.03 million $ 4,500
Nov 21, 2018 $ 0.872
+0.00%
$ 52.3 million $ 4,634
Nov 20, 2018 $ 0.999
+0.00%
$ 59.94 million $ 5,282
Nov 19, 2018 $ 1.09
+0.00%
$ 65.14 million $ 5,598
Nov 18, 2018 $ 1.08
+0.00%
$ 64.85 million $ 5,553