Global Tourism Sharing Ecology Historical Data

GTSE Page 3
Download
Date Close Price change Market cap Trading volume
Apr 17, 2020 $ 0.568
-0.03%
$ -- $ 50,891
Apr 16, 2020 $ 0.568
+0.26%
$ -- $ 51,496
Apr 15, 2020 $ 0.567
+1.16%
$ -- $ 59,337
Apr 14, 2020 $ 0.56
+2.12%
$ -- $ 55,371
Apr 13, 2020 $ 0.549
-0.18%
$ -- $ 49,361
Apr 12, 2020 $ 0.55
+0.17%
$ -- $ 10,838
Apr 11, 2020 $ 0.549
-0.24%
$ -- $ 14,228
Apr 10, 2020 $ 0.55
+0.26%
$ -- $ 32,823
Apr 9, 2020 $ 0.549
+1.25%
$ -- $ 61,922
Apr 8, 2020 $ 0.542
+4.41%
$ -- $ 64,152
Apr 7, 2020 $ 0.519
+0.97%
$ -- $ 61,338
Apr 6, 2020 $ 0.514
-3.19%
$ -- $ 64,734
Apr 5, 2020 $ 0.531
-1.80%
$ -- $ 68,016
Apr 4, 2020 $ 0.541
+0.41%
$ -- $ 68,980
Apr 3, 2020 $ 0.538
-0.23%
$ -- $ 66,491
Apr 2, 2020 $ 0.539
+3.21%
$ -- $ 56,362
Apr 1, 2020 $ 0.523
+0.59%
$ -- $ 62,745
Mar 31, 2020 $ 0.52
+0.16%
$ -- $ 63,369
Mar 30, 2020 $ 0.519
-1.90%
$ -- $ 62,908
Mar 29, 2020 $ 0.53
+0.10%
$ -- $ 64,249
Mar 28, 2020 $ 0.529
+0.25%
$ -- $ 65,000
Mar 27, 2020 $ 0.528
-0.10%
$ -- $ 65,066
Mar 26, 2020 $ 0.528
-0.06%
$ -- $ 66,102
Mar 25, 2020 $ 0.531
+0.10%
$ -- $ 65,873
Mar 24, 2020 $ 0.531
-0.63%
$ -- $ 62,215
Mar 23, 2020 $ 0.534
+3.61%
$ -- $ 67,093
Mar 22, 2020 $ 0.515
-1.09%
$ -- $ 47,448
Mar 21, 2020 $ 0.52
+2.02%
$ -- $ 63,752
Mar 20, 2020 $ 0.509
+1.34%
$ -- $ 61,875
Mar 19, 2020 $ 0.501
+13.25%
$ -- $ 42,979
Mar 18, 2020 $ 0.442
+0.62%
$ -- $ 48,599
Mar 17, 2020 $ 0.44
-2.62%
$ -- $ 51,868
Mar 16, 2020 $ 0.452
-6.42%
$ -- $ 52,260
Mar 15, 2020 $ 0.482
+6.04%
$ -- $ 60,521
Mar 14, 2020 $ 0.455
-12.43%
$ -- $ 61,096
Mar 13, 2020 $ 0.52
-9.49%
$ -- $ 64,141
Mar 12, 2020 $ 0.575
-30.72%
$ -- $ 71,283
Mar 11, 2020 $ 0.83
-3.02%
$ -- $ 101,196
Mar 10, 2020 $ 0.855
-2.69%
$ -- $ 106,963
Mar 9, 2020 $ 0.88
-2.26%
$ -- $ 106,849
Mar 8, 2020 $ 0.915
-7.94%
$ -- $ 114,169
Mar 7, 2020 $ 0.994
-2.05%
$ -- $ 122,133
Mar 6, 2020 $ 1.01
+4.74%
$ -- $ 129,135
Mar 5, 2020 $ 0.968
+1.97%
$ -- $ 120,179
Mar 4, 2020 $ 0.951
-0.80%
$ -- $ 119,503
Mar 3, 2020 $ 0.958
+3.41%
$ -- $ 123,621
Mar 2, 2020 $ 0.926
+3.23%
$ -- $ 119,379
Mar 1, 2020 $ 0.897
-0.31%
$ -- $ 114,864
Feb 29, 2020 $ 0.899
+0.73%
$ -- $ 77,513
Feb 28, 2020 $ 0.892
-0.61%
$ -- $ 80,655