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