GXS
$3,17 USD (-11,50%)
0,00032136 BTC
| Market Cap | $190 207 808 USD / 6 878 BTC |
| Volume (24h) | $5 786 150 USD / 209 BTC |
| Circulating Supply | 100 000 000 GXS |
| Max Supply | 100 000 000 GXS |
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 2018-03-08 | 3,17 | 3,22 | 3,17 | 3,17 | 5.786.150 | 190.207.808 |
| 2018-03-07 | 3,55 | 3,60 | 3,18 | 3,18 | 5.743.090 | 190.906.800 |
| 2018-03-06 | 3,83 | 3,83 | 3,53 | 3,55 | 6.733.100 | 213.216.608 |
| 2018-03-05 | 3,93 | 3,97 | 3,83 | 3,83 | 6.253.170 | 229.661.408 |
| 2018-03-04 | 3,87 | 3,93 | 3,79 | 3,93 | 6.021.260 | 236.098.208 |
| 2018-03-03 | 3,98 | 4,03 | 3,85 | 3,87 | 6.459.480 | 232.435.200 |
| 2018-03-02 | 4,14 | 4,17 | 3,96 | 3,99 | 6.316.770 | 239.299.200 |
| 2018-03-01 | 3,99 | 4,17 | 3,97 | 4,14 | 6.513.770 | 248.562.000 |
| 2018-02-28 | 4,09 | 4,22 | 3,99 | 3,99 | 8.318.350 | 239.467.200 |
| 2018-02-27 | 4,16 | 4,24 | 4,06 | 4,11 | 6.235.930 | 246.666.592 |
| 2018-02-26 | 3,94 | 4,20 | 3,89 | 4,15 | 7.690.830 | 249.144.608 |
| 2018-02-25 | 4,10 | 4,43 | 3,85 | 3,94 | 5.421.200 | 236.268.608 |
| 2018-02-24 | 4,30 | 4,58 | 4,01 | 4,10 | 7.126.440 | 246.050.400 |
| 2018-02-23 | 4,15 | 4,37 | 4,08 | 4,30 | 8.192.700 | 258.188.400 |
| 2018-02-22 | 4,25 | 4,42 | 4,13 | 4,17 | 8.666.660 | 250.228.800 |
| 2018-02-21 | 4,71 | 4,71 | 4,19 | 4,26 | 8.879.890 | 255.412.800 |
| 2018-02-20 | 4,99 | 4,99 | 4,69 | 4,70 | 10.315.400 | 281.895.008 |
| 2018-02-19 | 4,65 | 5,06 | 4,64 | 4,93 | 10.265.900 | 295.820.992 |
| 2018-02-18 | 5,01 | 5,04 | 4,64 | 4,65 | 8.577.660 | 279.096.000 |
| 2018-02-17 | 4,96 | 5,14 | 4,92 | 5,01 | 11.120.600 | 300.433.216 |
| 2018-02-16 | 4,87 | 4,99 | 4,67 | 4,95 | 10.179.900 | 297.291.008 |
| 2018-02-15 | 4,89 | 5,07 | 4,78 | 4,89 | 11.466.800 | 293.583.616 |
| 2018-02-14 | 4,61 | 5,00 | 4,61 | 4,90 | 10.864.400 | 294.209.984 |
| 2018-02-13 | 4,79 | 4,88 | 4,52 | 4,62 | 11.642.800 | 277.373.408 |
| 2018-02-12 | 4,64 | 4,86 | 4,62 | 4,79 | 11.328.600 | 287.241.600 |
| 2018-02-11 | 4,72 | 5,05 | 4,31 | 4,63 | 17.959.000 | 277.928.992 |
| 2018-02-10 | 4,51 | 4,89 | 4,48 | 4,73 | 19.711.100 | 283.920.000 |
| 2018-02-09 | 4,24 | 4,54 | 4,12 | 4,51 | 14.960.500 | 270.596.416 |
| 2018-02-08 | 3,85 | 4,31 | 3,85 | 4,23 | 12.073.000 | 253.514.400 |
| 2018-02-07 | 3,82 | 4,29 | 3,69 | 3,85 | 8.145.460 | 231.264.000 |
| 2018-02-06 | 3,69 | 3,87 | 2,92 | 3,83 | 12.086.400 | 230.018.400 |
| 2018-02-05 | 4,50 | 4,55 | 3,57 | 3,69 | 9.765.510 | 221.276.400 |
| 2018-02-04 | 4,88 | 4,97 | 4,38 | 4,53 | 11.035.200 | 272.056.800 |
| 2018-02-03 | 4,42 | 5,06 | 4,38 | 4,89 | 15.176.300 | 293.670.016 |
| 2018-02-02 | 4,33 | 4,63 | 3,77 | 4,41 | 16.680.400 | 264.871.200 |
| 2018-02-01 | 4,97 | 5,27 | 4,18 | 4,33 | 5.463.210 | 259.580.400 |
| 2018-01-31 | 4,80 | 4,96 | 4,33 | 4,96 | 6.343.860 | 297.721.792 |
| 2018-01-30 | 4,89 | 5,43 | 4,78 | 4,78 | 6.577.740 | 286.708.192 |
| 2018-01-29 | 5,66 | 5,68 | 5,17 | 5,24 | 2.548.430 | 314.180.992 |
| 2018-01-28 | 5,43 | 5,69 | 5,38 | 5,67 | 12.010.400 | 340.035.584 |
| 2018-01-27 | 5,29 | 5,47 | 5,23 | 5,41 | 6.315.700 | 324.697.792 |
| 2018-01-26 | 5,39 | 5,65 | 5,03 | 5,29 | 7.967.910 | 317.617.216 |
| 2018-01-25 | 5,25 | 5,69 | 5,24 | 5,40 | 9.702.830 | 323.788.192 |
| 2018-01-24 | 4,81 | 5,94 | 4,57 | 5,22 | 8.858.520 | 313.050.592 |
| Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
|---|