Rank 2058
GXShares (GXS)
GXS
Just now
£ 1.591 (-1.37%)
Mkt. Cap.
£ 95.45 M
Vol. 24H
GXS 0 (£ 0)
Open 24h
£ 1.613
Low/High 24h
£ 1.565 - £ 1.666
Last trade
GXS 0 ( £ 0) / Binance
Loading chart ...

Description

Twitter

Website Live Widget For GXShares (GXS)

GXShares (GXS)
2.269 GBP (-1.37%)
Rank

2058
MARKET CAP

£ 136.13 M
VOLUME (24H)

£ 0

Historical data for GXShares (GXS)

Currency in GBP
Open/Close in

From: To:

Date Open High Low Close Volume
2017-12-13 2.041 2.146 2.034 2.048 150,998.099
2017-12-14 2.019 2.917 1.921 2.566 1,218,053.035
2017-12-15 2.601 3.233 2.468 3.106 1,806,335.654
2017-12-16 3.219 3.969 2.868 3.597 1,596,469.448
2017-12-17 3.941 6.395 3.555 5.245 2,941,302.752
2017-12-18 5.427 5.526 4.333 4.775 2,055,166.642
2017-12-19 4.558 5.582 4.032 4.726 1,892,913.190
2017-12-20 4.663 4.838 4.018 4.221 982,225.671
2017-12-21 3.520 3.660 3.324 3.534 722,764.228
2017-12-22 3.765 3.765 3.436 3.492 618,035.801
2017-12-23 3.373 3.450 3.226 3.296 376,799.359
2017-12-24 3.527 3.583 3.303 3.359 313,810.625
2017-12-25 3.499 3.723 3.436 3.723 405,923.934
2017-12-26 3.660 4.761 3.618 3.997 947,353.958
2017-12-27 3.878 3.962 3.415 3.485 509,113.387
2017-12-28 3.597 4.151 3.527 3.751 521,772.528
2017-12-29 3.513 3.520 3.205 3.261 516,391.779
2017-12-30 3.485 3.857 3.380 3.674 472,381.764
2017-12-31 3.744 3.780 3.289 3.450 433,055.481
2018-01-01 3.927 4.474 3.471 4.039 1,294,987.399
2018-01-02 4.411 6.058 4.221 5.876 3,278,616.702
2018-01-03 5.897 6.079 4.740 5.631 1,606,949.620
2018-01-04 5.764 5.897 4.572 5.070 1,417,253.256
2018-01-05 5.273 7.054 5.000 6.879 3,159,219.803
2018-01-06 7.643 9.249 5.680 5.967 3,174,542.924
2018-01-07 6.065 6.122 5.133 5.245 1,441,893.102
2018-01-08 5.946 6.332 5.056 5.259 1,169,482.547
2018-01-09 5.091 5.413 4.376 5.413 1,370,027.281
2018-01-10 4.937 6.872 4.551 6.367 4,965,728.950
2018-01-11 7.047 7.692 6.023 6.136 3,295,568.173
2018-01-12 6.795 7.854 6.367 7.019 2,117,731.817
2018-01-13 6.886 6.963 5.561 5.946 1,169,609.459
2018-01-14 5.596 5.876 5.042 5.091 1,019,268.289
2018-01-15 4.165 4.221 3.597 3.751 907,184.772
2018-01-16 3.660 3.878 3.401 3.660 788,064.837
2018-01-17 3.618 3.780 3.338 3.527 901,317.488
2018-01-18 3.611 4.039 3.422 4.011 605,683.033
2018-01-19 4.446 4.572 3.955 4.088 734,627.200
2018-01-20 3.723 3.773 3.324 3.443 564,611.908
2018-01-21 3.282 3.408 3.155 3.394 420,436.330
2018-01-22 3.331 3.611 3.106 3.268 479,643.270
2018-01-23 3.513 3.758 3.450 3.569 460,143.174
2018-01-24 3.513 3.787 3.450 3.625 443,763.378
2018-01-25 3.639 3.906 3.527 3.660 526,666.097
2018-01-26 3.871 3.920 3.667 3.716 377,928.875
2018-01-27 4.130 4.277 3.688 3.773 312,900.111
2018-01-28 3.583 3.808 3.499 3.709 299,366.716
2018-01-29 3.373 3.401 2.987 3.008 320,703.232
2018-01-30 3.141 3.268 3.092 3.162 330,017.481
2018-01-31 2.917 3.050 2.538 2.924 483,797.687
2018-02-01 2.616 3.317 2.587 3.071 2,528,947.201
2018-02-02 3.254 3.758 3.254 3.415 2,222,149.804
2018-02-03 2.910 3.015 2.861 2.973 1,482,018.870
2018-02-04 2.496 2.517 2.321 2.391 1,377,463.522
2018-02-05 2.707 2.854 2.665 2.728 1,854,417.105
2018-02-06 2.616 2.721 2.566 2.700 1,448,458.384
2018-02-07 2.917 2.938 2.903 2.938 5,183.667
2018-02-08 3.176 3.380 2.587 3.176 823,664.588
2018-02-09 3.078 3.338 3.064 3.317 1,824,652.473
2018-02-10 3.169 3.604 3.050 3.254 3,075,052.592
2018-02-11 3.471 3.471 3.310 3.366 1,938,335.709
2018-02-12 3.282 3.289 3.134 3.169 1,654,810.772
2018-02-13 3.471 3.534 3.387 3.415 1,944,616.146
2018-02-14 3.450 3.450 3.282 3.394 1,759,041.066
2018-02-15 3.429 3.492 3.289 3.478 1,914,579.331
2018-02-16 3.611 3.667 3.464 3.520 1,922,414.322
2018-02-17 3.296 3.310 3.212 3.233 1,849,749.108
2018-02-18 3.317 3.541 3.303 3.429 2,006,394.135
2018-02-19 3.233 3.345 3.106 3.205 1,812,586.500
2018-02-20 3.036 3.106 2.826 2.861 1,375,311.228
2018-02-21 2.742 2.896 2.728 2.833 1,543,617.658
2018-02-22 3.008 3.022 2.833 2.938 1,263,207.404
2018-02-23 2.861 2.917 2.756 2.784 905,578.973
2018-02-24 2.812 2.819 2.693 2.721 948,448.028
2018-02-25 2.812 2.938 2.735 2.903 1,363,663.268
2018-02-26 2.910 2.917 2.826 2.861 1,450,817.325
2018-02-27 2.791 2.868 2.763 2.770 1,270,119.007
2018-02-28 2.826 2.931 2.826 2.910 1,100,517.344
2018-03-01 2.861 2.889 2.728 2.763 1,184,424.217
2018-03-02 2.763 2.777 2.672 2.700 1,262,656.842
2018-03-03 2.728 2.791 2.679 2.749 1,275,121.544
2018-03-04 2.700 2.735 2.644 2.658 1,279,882.367
2018-03-05 2.552 2.566 2.461 2.482 1,237,373.320
2018-03-06 2.286 2.314 2.209 2.223 1,063,523.657
2018-03-07 2.069 2.111 1.998 2.048 784,558.745
2018-03-08 2.132 2.167 2.055 2.062 969,894.501
2018-03-09 1.942 1.977 1.928 1.949 934,241.857
2018-03-10 2.055 2.153 2.048 2.146 1,057,889.575
2018-03-11 2.076 2.083 1.970 1.991 1,551,980.338
2018-03-12 1.970 2.097 1.956 2.062 1,247,052.956
2018-03-13 1.837 1.991 1.809 1.935 1,031,441.371
2018-03-14 1.921 2.005 1.872 1.872 1,037,917.425
2018-03-15 1.844 1.914 1.837 1.851 1,463,663.534
2018-03-16 1.697 1.746 1.683 1.732 1,325,324.246
2018-03-17 1.690 1.788 1.648 1.704 1,131,677.644
2018-03-18 1.760 1.872 1.718 1.858 535,379.339
2018-03-19 1.865 1.956 1.858 1.935 1,077,017.434
2018-03-20 1.942 1.991 1.893 1.977 568,937.462
2018-03-21 1.907 1.914 1.823 1.872 248,002.137
2018-03-22 1.886 1.942 1.851 1.935 236,838.866
2018-03-23 1.851 1.907 1.837 1.879 210,199.639
2018-03-24 1.893 1.935 1.844 1.886 176,719.582
2018-03-25 1.753 2.034 1.739 1.942 343,071.620
2018-03-26 1.788 2.055 1.788 1.914 446,967.171
2018-03-27 1.900 2.055 1.893 1.991 255,687.588
2018-03-28 1.718 1.802 1.690 1.802 221,025.782
2018-03-29 1.851 1.977 1.837 1.858 253,594.812
2018-03-30 1.858 1.928 1.802 1.872 96,651.231
2018-03-31 1.802 1.935 1.753 1.809 124,458.948
2018-04-01 1.837 1.858 1.816 1.851 70,602.780
2018-04-02 2.005 2.034 1.935 1.942 111,793.532
2018-04-03 1.774 1.837 1.753 1.781 89,211.653
2018-04-04 1.795 1.830 1.774 1.788 88,234.545
2018-04-05 1.739 1.774 1.732 1.760 81,302.221
2018-04-06 1.830 1.830 1.774 1.774 107,833.013
2018-04-07 1.851 1.858 1.718 1.753 636,395.091
2018-04-08 1.746 1.746 1.641 1.704 2,289,068.918
2018-04-09 1.774 1.802 1.753 1.753 4,563,340.104
2018-04-10 1.816 1.872 1.802 1.830 5,355,430.559
2018-04-11 2.104 2.146 2.019 2.034 6,160,338.502
2018-04-12 2.034 2.188 2.034 2.076 6,270,368.231
2018-04-13 2.104 2.125 2.034 2.055 5,857,845.617
2018-04-14 2.181 2.496 2.090 2.139 6,141,391.864
2018-04-15 2.048 2.468 1.991 2.005 4,633,388.676
2018-04-16 1.970 2.118 1.956 2.012 3,999,502.556
2018-04-17 2.104 2.153 2.048 2.132 2,966,160.085
2018-04-18 2.300 2.370 2.216 2.335 3,900,694.887
2018-04-19 2.545 2.637 2.468 2.637 4,434,624.909
2018-04-20 2.580 2.672 2.545 2.559 5,054,368.339
2018-04-21 2.623 2.651 2.538 2.545 4,665,873.078
2018-04-22 2.637 2.644 2.524 2.566 4,611,317.257
2018-04-23 2.805 2.875 2.496 2.693 5,126,851.841
2018-04-24 2.363 2.496 2.019 2.356 4,878,627.877
2018-04-25 2.524 2.651 2.286 2.531 4,840,026.182
2018-04-26 2.461 2.580 2.356 2.454 4,331,605.036
2018-04-27 2.609 2.868 2.356 2.784 4,844,739.323
2018-04-28 2.805 3.134 2.672 3.029 5,417,957.840
2018-04-29 2.896 3.015 2.819 2.819 4,751,276.255
2018-04-30 2.826 2.917 2.714 2.784 4,510,936.289
2018-05-01 2.847 3.169 2.819 3.120 5,522,494.024
2018-05-02 3.520 3.548 3.120 3.141 5,659,524.966
2018-05-03 3.162 3.205 2.987 3.050 4,649,081.258
2018-05-04 3.191 3.191 2.987 3.071 4,737,836.885
2018-05-05 2.973 3.036 2.784 2.868 4,725,394.762
2018-05-06 2.749 2.868 2.721 2.742 4,389,418.490
2018-05-07 2.728 2.784 2.700 2.777 4,105,147.893
2018-05-08 2.784 2.945 2.686 2.896 4,175,324.029
2018-05-09 2.791 2.994 2.770 2.833 4,774,832.353
2018-05-10 2.651 2.651 2.503 2.531 4,379,866.544
2018-05-11 2.559 3.183 2.538 2.665 4,757,319.234
2018-05-12 2.763 2.847 2.637 2.651 4,036,837.599
2018-05-13 2.644 2.756 2.601 2.637 4,127,279.188
2018-05-14 2.559 2.616 2.524 2.538 3,889,611.512
2018-05-15 2.545 2.573 2.482 2.524 4,019,004.391
2018-05-16 2.391 2.489 2.384 2.489 3,975,404.191
2018-05-17 2.580 2.580 2.461 2.475 4,045,831.438
2018-05-18 2.482 2.552 2.426 2.461 4,324,041.428
2018-05-19 2.531 2.566 2.433 2.475 4,321,087.272
2018-05-20 2.412 2.454 2.349 2.447 4,060,198.305
2018-05-21 2.251 2.307 2.167 2.293 3,165,994.508
2018-05-22 2.062 2.083 1.970 2.019 2,425,328.908
2018-05-23 2.111 2.111 2.012 2.055 2,642,614.618
2018-05-24 1.998 2.005 1.949 1.991 2,599,383.913
2018-05-25 1.977 1.998 1.949 1.998 2,301,610.199
2018-05-26 1.928 1.956 1.900 1.921 2,627,469.015
2018-05-27 1.725 1.984 1.718 1.956 2,113,579.917
2018-05-28 2.167 2.524 2.146 2.489 3,741,252.018
2018-05-29 2.447 2.482 2.293 2.335 3,588,977.303
2018-05-30 2.419 2.454 2.265 2.356 3,955,557.704
2018-05-31 2.363 2.433 2.307 2.405 2,831,925.148
2018-06-01 2.454 2.524 2.377 2.433 3,815,701.735
2018-06-02 2.552 2.559 2.475 2.517 3,748,872.768
2018-06-03 2.405 2.461 2.398 2.426 3,718,654.923
2018-06-04 2.496 3.043 2.468 2.854 4,890,035.785
2018-06-05 2.847 2.868 2.658 2.728 3,928,786.243
2018-06-06 2.721 2.840 2.679 2.749 3,078,178.972
2018-06-07 2.735 3.029 2.693 2.868 3,197,370.977
2018-06-08 2.840 2.903 2.679 2.700 4,369,955.628
2018-06-09 2.391 2.468 2.300 2.419 3,442,323.860
2018-06-10 2.447 2.566 2.363 2.545 3,616,857.294
2018-06-11 2.370 2.573 2.342 2.447 3,560,262.214
2018-06-12 2.356 2.433 1.746 2.237 3,632,069.049
2018-06-13 2.440 2.566 2.314 2.342 3,315,588.995
2018-06-14 2.195 2.265 2.104 2.251 3,905,298.120
2018-06-15 2.300 2.321 2.209 2.279 4,293,909.649
2018-06-16 2.272 2.300 2.209 2.209 4,109,630.721
2018-06-17 2.363 2.391 2.209 2.223 4,154,151.147
2018-06-18 2.307 2.391 2.230 2.286 4,322,244.002
2018-06-19 2.237 2.293 2.153 2.209 4,316,470.036
2018-06-20 2.160 2.195 2.062 2.132 3,414,009.792
2018-06-21 1.872 1.907 1.781 1.858 2,545,904.288
2018-06-22 1.900 1.956 1.844 1.900 1,923,300.883
2018-06-23 1.823 1.823 1.739 1.781 2,701,691.750
2018-06-24 1.781 1.844 1.767 1.781 1,731,379.811
2018-06-25 1.669 1.823 1.655 1.690 639,671.081
2018-06-26 1.732 1.774 1.704 1.732 882,858.570
2018-06-27 1.648 1.683 1.620 1.620 123,466.322
2018-06-28 1.676 1.746 1.676 1.711 25,208.640
2018-06-29 1.781 1.809 1.732 1.760 20,568.340
2018-06-30 1.753 1.830 1.732 1.816 22,402.250
2018-07-01 1.921 1.942 1.858 1.914 56,205.649
2018-07-02 1.858 1.893 1.767 1.788 75,468.848
2018-07-03 1.809 1.907 1.781 1.788 49,471.838
2018-07-04 1.788 1.907 1.711 1.781 109,596.514
2018-07-05 1.788 1.837 1.767 1.809 50,925.096
2018-07-06 1.851 1.893 1.802 1.851 50,334.565
2018-07-07 1.851 1.872 1.781 1.823 24,993.929
2018-07-08 1.767 1.781 1.676 1.725 34,305.437
2018-07-09 1.585 1.634 1.508 1.606 37,747.740
2018-07-10 1.655 1.872 1.585 1.865 159,883.123
2018-07-11 1.809 1.809 1.662 1.676 127,240.101
2018-07-12 1.683 1.830 1.655 1.816 43,047.149
2018-07-13 1.816 1.837 1.739 1.809 61,949.232
2018-07-14 1.872 1.879 1.809 1.837 11,015.231
2018-07-15 1.956 2.069 1.907 2.062 50,559.864
2018-07-16 2.153 2.188 2.034 2.181 88,890.477
2018-07-17 2.090 2.258 2.041 2.251 49,754.601
2018-07-18 2.209 2.265 2.097 2.237 84,297.159
2018-07-19 2.139 2.342 2.111 2.146 153,488.782
2018-07-20 2.202 2.307 2.118 2.279 88,275.818
2018-07-21 2.265 2.293 2.174 2.265 46,798.286
2018-07-22 2.230 2.461 2.195 2.286 302,797.456
2018-07-23 2.440 2.644 2.019 2.188 445,905.603
2018-07-24 2.146 2.195 2.055 2.076 133,876.282
2018-07-25 2.034 2.062 1.823 1.893 151,018.504
2018-07-26 1.928 1.977 1.879 1.963 72,264.164
2018-07-27 1.956 1.977 1.879 1.879 44,756.425
2018-07-28 1.872 1.956 1.872 1.935 29,765.039
2018-07-29 1.893 1.942 1.872 1.921 51,156.635
2018-07-30 1.816 1.837 1.732 1.760 69,525.904
2018-07-31 1.711 1.767 1.697 1.711 56,929.816
2018-08-01 1.669 1.760 1.655 1.683 138,279.510
2018-08-02 1.711 1.732 1.669 1.690 112,979.783
2018-08-03 1.648 1.683 1.592 1.634 110,336.263
2018-08-04 1.634 1.704 1.606 1.641 168,556.706
2018-08-05 1.627 1.697 1.585 1.592 285,145.441
2018-08-06 1.487 1.550 1.437 1.543 358,943.305
2018-08-07 1.452 1.459 1.283 1.311 348,567.796
2018-08-08 1.339 1.353 1.241 1.297 131,724.283
2018-08-09 1.185 1.213 1.108 1.185 38,432.359
2018-08-10 1.136 1.150 1.080 1.136 23,308.873
2018-08-11 1.136 1.136 1.136 1.136 0.000
2018-08-12 1.017 1.080 0.975 0.975 24,992.814
2018-08-13 0.954 1.003 0.912 0.926 45,764.884
2018-08-14 0.933 1.038 0.905 0.989 29,551.051
2018-08-15 1.010 1.031 0.996 1.017 19,364.987
2018-08-16 1.122 1.241 1.108 1.178 55,219.972
2018-08-17 1.094 1.129 1.024 1.066 59,450.155
2018-08-18 1.080 1.108 1.024 1.080 76,493.358
2018-08-19 0.975 1.010 0.954 0.989 100,456.887
2018-08-20 1.031 1.045 0.968 0.968 311,729.630
2018-08-21 0.926 1.003 0.898 0.933 642,915.243
2018-08-22 0.954 1.017 0.912 0.933 712,409.439
2018-08-23 0.954 0.982 0.947 0.961 673,205.629
2018-08-24 0.954 1.017 0.940 0.989 733,596.225
2018-08-25 0.975 1.003 0.933 0.989 765,882.339
2018-08-26 1.038 1.045 0.996 1.017 106,055.895
2018-08-27 1.038 1.101 1.038 1.080 34,354.389
2018-08-28 1.052 1.094 1.010 1.038 114,553.403
2018-08-29 1.017 1.031 0.989 0.989 264,887.694
2018-08-30 0.982 1.024 0.982 1.017 320,775.520
2018-08-31 1.066 1.080 1.045 1.066 370,981.868
2018-09-01 1.059 1.073 1.017 1.031 305,216.497
2018-09-02 1.010 1.059 1.003 1.038 448,896.670
2018-09-03 1.024 1.059 1.010 1.052 359,850.461
2018-09-04 0.841 0.877 0.813 0.877 310,823.632
2018-09-05 0.877 0.877 0.806 0.834 716,411.111
2018-09-06 0.785 0.813 0.778 0.799 114,584.993
2018-09-07 0.729 0.764 0.722 0.757 72,946.729
2018-09-08 0.750 0.792 0.750 0.771 81,860.952
2018-09-09 0.778 0.799 0.764 0.785 49,987.844
2018-09-10 0.736 0.764 0.722 0.743 82,636.427
2018-09-11 0.729 0.757 0.701 0.708 180,211.938
2018-09-12 0.813 0.827 0.743 0.750 405,114.401
2018-09-13 0.743 0.757 0.715 0.722 312,120.996
2018-09-14 0.771 0.785 0.743 0.750 349,155.536
2018-09-15 0.743 0.771 0.736 0.750 452,431.813
2018-09-16 0.669 0.697 0.654 0.675 385,955.892
2018-09-17 0.715 0.729 0.701 0.722 942,364.884
2018-09-18 0.722 0.750 0.708 0.722 1,431,957.419
2018-09-19 0.729 0.778 0.729 0.764 908,502.051

Cryptocurrency Converter & Calculator

=