Rank 2058
GXShares (GXS)
GXS
Just now
$ 3.162 (-0.38%)
Mkt. Cap.
$ 189.73 M
Vol. 24H
GXS 0 ($ 0)
Open 24h
$ 3.174
Low/High 24h
$ 3.041 - $ 3.229
Last trade
GXS 0 ( $ 0) / Gateio
Loading chart ...

Description

Twitter

Website Live Widget For GXShares (GXS)

GXShares (GXS)
3.162 USD (-0.38%)
Rank

2058
MARKET CAP

$ 189.73 M
VOLUME (24H)

$ 0

Historical data for GXShares (GXS)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-12-14 2.870 2.970 2.820 2.880 878,976.490
2017-12-15 3.080 4.220 2.530 3.640 6,220,452.020
2017-12-16 4.000 5.020 3.810 4.400 10,322,340.690
2017-12-17 4.340 5.680 4.080 5.040 8,044,243.600
2017-12-18 5.010 8.480 4.630 7.600 13,603,895.420
2017-12-19 6.960 7.390 6.110 6.480 8,089,266.980
2017-12-20 6.140 7.590 5.350 6.720 7,604,529.210
2017-12-21 6.380 6.610 5.800 6.040 3,994,145.270
2017-12-22 5.280 5.360 4.650 4.960 2,664,676.870
2017-12-23 5.230 5.360 4.890 4.930 1,765,450.600
2017-12-24 4.730 4.830 4.550 4.670 947,492.840
2017-12-25 4.690 5.090 4.680 4.820 1,050,116.240
2017-12-26 5.490 5.810 4.830 5.260 1,464,030.480
2017-12-27 5.150 6.800 5.140 5.590 3,363,456.600
2017-12-28 5.220 5.460 4.890 4.970 1,339,370.670
2017-12-29 4.980 5.760 4.960 5.250 2,105,370.860
2017-12-30 4.570 4.740 4.430 4.670 1,398,999.650
2017-12-31 5.160 5.460 4.940 5.230 1,497,247.850
2018-01-01 5.080 5.120 4.700 4.910 1,453,921.260
2018-01-02 5.390 6.670 5.300 5.730 5,795,860.160
2018-01-03 5.890 8.710 5.620 8.390 13,430,859.920
2018-01-04 8.400 8.760 7.300 8.190 5,901,314.000
2018-01-05 9.040 9.210 6.810 7.160 5,988,141.990
2018-01-06 7.250 10.300 6.780 9.900 11,866,138.420
2018-01-07 9.230 11.200 8.130 8.590 12,844,710.920
2018-01-08 7.930 8.250 7.190 7.840 5,741,055.440
2018-01-09 7.570 7.830 7.100 7.480 4,157,335.080
2018-01-10 7.710 7.910 7.060 7.680 3,894,007.220
2018-01-11 6.850 10.110 6.680 9.130 19,632,656.420
2018-01-12 9.500 10.410 8.440 8.860 10,044,060.850
2018-01-13 9.110 10.680 8.630 10.010 9,701,411.620
2018-01-14 9.580 9.690 7.730 8.430 4,232,598.550
2018-01-15 8.420 8.830 7.160 7.230 3,895,326.620
2018-01-16 5.990 6.090 4.700 5.300 3,144,268.090
2018-01-17 5.250 5.410 4.470 5.220 3,045,079.690
2018-01-18 5.170 5.400 4.710 5.040 3,068,174.640
2018-01-19 5.200 5.740 4.860 5.740 2,256,524.300
2018-01-20 6.370 6.550 5.620 5.830 2,559,621.970
2018-01-21 5.270 5.330 4.740 4.860 1,846,738.860
2018-01-22 4.560 4.870 4.490 4.810 1,341,583.650
2018-01-23 4.830 5.130 4.450 4.670 1,673,051.640
2018-01-24 4.910 5.370 4.810 5.100 1,491,578.380
2018-01-25 4.980 5.470 4.900 5.240 1,677,870.950
2018-01-26 5.210 5.470 5.040 5.240 1,395,550.860
2018-01-27 5.410 5.530 5.210 5.330 1,115,450.300
2018-01-28 5.470 5.740 5.310 5.370 884,069.170
2018-01-29 5.150 5.470 5.070 5.310 727,883.280
2018-01-30 4.780 4.830 4.280 4.290 1,306,563.000
2018-01-31 4.340 4.580 4.300 4.530 798,677.370
2018-02-01 4.030 4.320 3.830 4.190 1,417,024.310
2018-02-02 4.070 4.940 3.970 4.420 8,509,603.190
2018-02-03 4.610 5.440 4.590 4.900 6,257,480.860
2018-02-04 4.360 4.380 4.130 4.260 2,822,394.970
2018-02-05 3.600 3.640 3.310 3.440 3,298,373.510
2018-02-06 3.820 3.900 3.700 3.890 3,643,127.220
2018-02-07 3.830 3.940 3.740 3.870 3,257,506.590
2018-02-08 4.210 4.240 4.090 4.200 306,862.460
2018-02-09 4.420 4.850 4.180 4.540 3,158,788.130
2018-02-10 4.470 4.760 4.420 4.750 4,507,553.260
2018-02-11 4.480 5.120 4.340 4.650 9,321,921.870
2018-02-12 5.120 5.130 4.790 4.810 4,743,246.920
2018-02-13 4.630 4.630 4.440 4.530 4,769,115.280
2018-02-14 5.030 5.080 4.840 4.890 4,232,035.680
2018-02-15 5.180 5.180 4.720 4.820 5,221,046.650
2018-02-16 4.870 5.020 4.750 4.970 4,538,491.180
2018-02-17 5.420 5.440 4.970 5.000 4,951,484.700
2018-02-18 4.700 4.760 4.570 4.610 3,468,970.330
2018-02-19 4.950 5.750 4.860 4.910 4,562,828.340
2018-02-20 4.930 5.180 4.490 4.580 4,938,436.390
2018-02-21 4.270 4.390 4.030 4.080 4,170,646.220
2018-02-22 3.830 4.120 3.830 4.040 3,685,353.850
2018-02-23 4.170 4.230 4.060 4.200 3,534,559.690
2018-02-24 4.000 4.050 3.900 3.990 3,482,443.470
2018-02-25 3.950 3.960 3.850 3.900 3,227,529.710
2018-02-26 4.190 4.250 4.090 4.140 3,897,378.360
2018-02-27 4.250 4.290 4.060 4.090 3,805,977.070
2018-02-28 3.990 4.040 3.940 3.960 3,834,437.150
2018-03-01 4.190 4.350 4.120 4.140 2,467,183.900
2018-03-02 4.190 4.190 3.920 3.950 2,887,410.340
2018-03-03 4.100 4.100 3.850 3.870 2,796,939.830
2018-03-04 3.890 4.030 3.850 3.930 2,823,778.690
2018-03-05 3.910 3.960 3.740 3.770 2,938,865.460
2018-03-06 3.540 3.610 3.500 3.540 2,599,281.780
2018-03-07 3.270 3.290 3.110 3.180 2,521,609.810
2018-03-08 2.990 3.070 2.860 2.930 1,981,481.940
2018-03-09 2.910 2.970 2.850 2.920 2,088,151.100
2018-03-10 2.790 2.870 2.760 2.780 1,997,144.860
2018-03-11 3.020 3.130 3.000 3.060 2,219,968.620
2018-03-12 2.930 2.960 2.810 2.840 3,245,131.960
2018-03-13 2.840 2.960 2.830 2.920 2,792,479.070
2018-03-14 2.620 2.830 2.610 2.750 3,928,043.600
2018-03-15 2.770 2.890 2.660 2.680 3,745,098.890
2018-03-16 2.680 2.790 2.620 2.630 3,246,725.430
2018-03-17 2.510 2.550 2.450 2.480 2,654,057.390
2018-03-18 2.580 2.590 2.300 2.440 2,611,236.540
2018-03-19 2.560 2.780 2.470 2.650 1,773,819.900
2018-03-20 2.740 2.820 2.680 2.760 3,563,738.160
2018-03-21 2.760 2.860 2.730 2.830 1,956,882.320
2018-03-22 2.770 2.780 2.600 2.670 969,086.990
2018-03-23 2.730 2.780 2.680 2.770 864,322.600
2018-03-24 2.650 2.700 2.610 2.690 894,957.190
2018-03-25 2.660 2.740 2.600 2.700 937,915.930
2018-03-26 2.600 2.920 2.560 2.780 1,826,435.810
2018-03-27 2.660 3.000 2.620 2.740 2,822,213.210
2018-03-28 2.790 2.960 2.770 2.850 1,306,769.460
2018-03-29 2.540 2.590 2.480 2.580 1,016,808.420
2018-03-30 2.490 2.760 2.480 2.640 1,300,630.530
2018-03-31 2.680 2.690 2.600 2.670 321,202.200
2018-04-01 2.620 2.630 2.540 2.580 710,084.190
2018-04-02 2.670 2.690 2.630 2.640 324,970.110
2018-04-03 2.780 2.810 2.730 2.770 527,619.630
2018-04-04 2.540 2.590 2.520 2.550 358,597.830
2018-04-05 2.540 2.620 2.520 2.580 358,669.070
2018-04-06 2.520 2.550 2.480 2.510 285,787.670
2018-04-07 2.610 2.620 2.530 2.550 292,052.600
2018-04-08 2.600 2.600 2.430 2.500 2,328,855.350
2018-04-09 2.410 2.440 2.390 2.420 3,746,690.750
2018-04-10 2.450 2.490 2.440 2.490 6,294,986.930
2018-04-11 2.530 2.630 2.520 2.600 7,609,362.540
2018-04-12 2.960 3.070 2.800 2.890 9,033,304.820
2018-04-13 2.880 3.070 2.880 2.940 8,948,095.510
2018-04-14 2.990 3.040 2.900 2.940 8,597,234.910
2018-04-15 3.070 3.070 2.950 3.010 9,172,968.920
2018-04-16 2.900 2.940 2.830 2.850 7,980,713.180
2018-04-17 2.790 2.880 2.780 2.870 8,808,661.540
2018-04-18 2.960 3.030 2.880 2.970 6,169,579.690
2018-04-19 3.010 3.410 3.010 3.340 6,814,993.080
2018-04-20 3.580 3.800 3.490 3.750 5,829,095.100
2018-04-21 3.780 3.890 3.630 3.660 6,089,902.950
2018-04-22 3.610 3.710 3.580 3.670 5,256,242.260
2018-04-23 3.730 3.740 3.600 3.650 5,289,541.530
2018-04-24 3.930 4.050 3.850 3.860 7,118,762.040
2018-04-25 3.550 3.580 3.280 3.360 6,017,202.610
2018-04-26 3.510 3.640 3.470 3.640 6,182,310.100
2018-04-27 3.510 3.610 3.460 3.530 4,995,609.330
2018-04-28 3.690 4.020 3.660 4.020 7,126,067.750
2018-04-29 4.050 4.330 4.040 4.320 8,899,758.360
2018-04-30 4.230 4.250 4.090 4.100 6,552,441.810
2018-05-01 4.030 4.080 3.860 4.010 6,098,181.270
2018-05-02 4.080 4.510 3.980 4.420 10,139,940.560
2018-05-03 4.670 4.770 4.350 4.460 9,114,649.390
2018-05-04 4.470 4.530 4.250 4.360 7,728,792.280
2018-05-05 4.430 4.520 4.250 4.380 7,726,841.920
2018-05-06 4.290 4.310 4.010 4.080 7,630,580.300
2018-05-07 3.970 4.010 3.860 3.900 6,679,461.910
2018-05-08 3.820 3.950 3.780 3.950 6,896,454.740
2018-05-09 4.000 4.230 3.810 4.150 7,584,888.930
2018-05-10 4.020 4.350 3.990 4.050 7,796,391.300
2018-05-11 3.780 3.830 3.550 3.590 6,392,386.310
2018-05-12 3.620 4.000 3.500 3.750 7,057,906.350
2018-05-13 3.850 3.880 3.770 3.860 6,232,970.780
2018-05-14 3.840 3.860 3.700 3.760 6,393,975.240
2018-05-15 3.680 3.690 3.560 3.650 5,433,163.150
2018-05-16 3.560 3.670 3.510 3.580 6,196,345.730
2018-05-17 3.470 3.600 3.450 3.500 5,974,246.460
2018-05-18 3.590 3.640 3.490 3.540 6,221,069.130
2018-05-19 3.520 3.670 3.470 3.490 5,824,683.210
2018-05-20 3.610 3.720 3.520 3.590 6,298,174.160
2018-05-21 3.510 3.550 3.450 3.530 6,008,197.350
2018-05-22 3.350 3.350 3.210 3.240 4,630,289.670
2018-05-23 3.040 3.070 2.840 2.880 3,150,329.880
2018-05-24 2.910 2.950 2.810 2.870 3,576,106.240
2018-05-25 2.850 2.920 2.790 2.830 3,702,391.480
2018-05-26 2.790 2.850 2.760 2.800 3,400,347.080
2018-05-27 2.800 2.850 2.700 2.720 3,912,873.460
2018-05-28 2.630 2.850 2.610 2.800 3,022,059.880
2018-05-29 2.940 3.590 2.910 3.530 7,409,850.150
2018-05-30 3.500 3.580 3.270 3.320 4,350,298.650
2018-05-31 3.370 3.420 3.200 3.320 5,354,368.450
2018-06-01 3.330 3.510 3.330 3.370 4,329,032.070
2018-06-02 3.420 3.520 3.390 3.480 5,367,972.590
2018-06-03 3.510 3.660 3.430 3.650 5,616,797.240
2018-06-04 3.550 3.600 3.430 3.450 5,634,767.490
2018-06-05 3.510 4.350 3.490 4.020 10,330,570.750
2018-06-06 4.040 4.140 3.850 3.920 6,101,399.050
2018-06-07 3.940 4.070 3.880 4.060 5,075,349.400
2018-06-08 4.020 4.330 3.850 4.020 4,628,240.230
2018-06-09 3.990 4.130 3.810 3.880 6,243,254.220
2018-06-10 3.500 3.570 3.400 3.400 5,481,109.740
2018-06-11 3.460 3.680 3.460 3.600 5,237,788.280
2018-06-12 3.430 3.720 3.360 3.470 5,886,988.180
2018-06-13 3.340 3.440 3.120 3.180 5,737,616.730
2018-06-14 3.350 3.490 3.220 3.290 6,309,411.520
2018-06-15 3.170 3.250 3.070 3.210 6,085,712.530
2018-06-16 3.260 3.350 3.180 3.190 5,204,284.990
2018-06-17 3.160 3.300 3.140 3.220 6,265,000.310
2018-06-18 3.350 3.350 3.130 3.180 5,233,349.660
2018-06-19 3.190 3.330 3.140 3.240 5,733,141.090
2018-06-20 3.250 3.300 3.080 3.110 4,653,510.260
2018-06-21 3.100 3.130 2.840 2.930 5,976,926.280
2018-06-22 2.630 2.710 2.550 2.670 3,349,972.210
2018-06-23 2.720 2.750 2.610 2.670 2,339,333.000
2018-06-24 2.670 2.700 2.480 2.500 4,107,424.700
2018-06-25 2.530 2.640 2.430 2.540 2,964,724.600
2018-06-26 2.470 2.550 2.390 2.420 1,844,287.830
2018-06-27 2.440 2.560 2.390 2.450 1,790,515.980
2018-06-28 2.340 2.380 2.310 2.320 323,771.780
2018-06-29 2.450 2.530 2.410 2.440 119,887.010
2018-06-30 2.510 2.560 2.480 2.510 82,860.070
2018-07-01 2.500 2.610 2.490 2.570 146,001.570
2018-07-02 2.690 2.770 2.650 2.750 330,520.930
2018-07-03 2.700 2.740 2.520 2.540 618,665.840
2018-07-04 2.570 2.740 2.530 2.590 408,539.760
2018-07-05 2.560 2.710 2.500 2.570 485,905.970
2018-07-06 2.590 2.650 2.530 2.550 250,408.520
2018-07-07 2.620 2.680 2.570 2.640 227,800.980
2018-07-08 2.620 2.660 2.560 2.600 210,391.350
2018-07-09 2.590 2.590 2.400 2.480 302,688.790
2018-07-10 2.340 2.350 2.140 2.270 346,672.150
2018-07-11 2.300 2.670 2.230 2.640 1,019,685.060
2018-07-12 2.590 2.610 2.360 2.380 723,844.610
2018-07-13 2.370 2.600 2.350 2.600 460,900.100
2018-07-14 2.620 2.620 2.520 2.590 237,570.500
2018-07-15 2.630 2.630 2.580 2.630 132,106.270
2018-07-16 2.790 2.960 2.750 2.960 476,830.810
2018-07-17 3.210 3.220 2.970 3.110 586,054.090
2018-07-18 3.170 3.240 3.040 3.220 489,908.570
2018-07-19 3.280 3.280 3.050 3.190 432,570.060
2018-07-20 3.180 3.190 3.150 3.160 48,871.270

Cryptocurrency Converter & Calculator

=