CurrencyBeacon logo}}

Crypto Rate Dashboard

GlowShares Price Chart

GSX/USD
$0.044989
8.81%

GSX Historical USD Price

Daily Price History

Date Open High Low Close Volume
2020-11-05 $0.0757967 $0.09256562 $0.0181392 $0.01852331 $2.48
2020-11-04 $0.0405966 $0.07836361 $0.0405966 $0.075746 $128.05
2020-11-03 $0.0618969 $0.0644823 $0.04051352 $0.0405966 $1.94
2020-11-02 $0.01673033 $0.06477091 $0.0146879 $0.04401348 $2.10
2020-11-01 $0.03773987 $0.03851115 $0.01485105 $0.01487858 $0.00
2020-10-31 $0.01666228 $0.03773987 $0.01480728 $0.03773987 $0.56
2020-10-30 $0.01528568 $0.0167729 $0.01484384 $0.01581946 $0.00
2020-10-29 $0.06318022 $0.06408893 $0.01486786 $0.01528682 $0.00
2020-10-28 $0.01633578 $0.06544009 $0.01545577 $0.06294243 $12.65
2020-10-27 $0.01593829 $0.01671631 $0.0152448 $0.01588573 $0.00
2020-10-26 $0.06179507 $0.06221545 $0.01527342 $0.01645898 $0.00
2020-10-25 $0.0621809 $0.06314013 $0.03642272 $0.06180961 $5.83
2020-10-24 $0.02411031 $0.06220847 $0.01731651 $0.0621708 $112.73
2020-10-23 $0.02372949 $0.03077939 $0.01687177 $0.02410474 $0.00
2020-10-22 $0.01950656 $0.03068627 $0.01578012 $0.02372863 $0.00
2020-10-21 $0.02776227 $0.03043247 $0.01492244 $0.02311756 $0.00
2020-10-20 $0.04852095 $0.04852314 $0.01484548 $0.02261534 $0.00
2020-10-19 $0.04752358 $0.04871645 $0.04715033 $0.04851347 $5.46
2020-10-18 $0.03019549 $0.04747558 $0.03019549 $0.04747558 $8.71
2020-10-17 $0.02694994 $0.03019549 $0.01067614 $0.03019549 $0.70
2020-10-16 $0.01884828 $0.02694026 $0.01876321 $0.02694026 $0.00
2020-10-15 $0.04658233 $0.04669343 $0.01870303 $0.01884764 $0.14
2020-10-14 $0.02604408 $0.04660131 $0.02604408 $0.04660109 $122.55
2020-10-13 $0.04618252 $0.0461877 $0.01730601 $0.0259999 $2.31
2020-10-12 $0.04557212 $0.04676937 $0.0292686 $0.04621679 $60.60
2020-10-11 $0.04540893 $0.04570684 $0.04535399 $0.04559446 $52.19
2020-10-09 $0.03262137 $0.03325354 $0.03240505 $0.03317702 $3.32
2020-10-08 $0.0277333 $0.03258198 $0.02768698 $0.0325745 $13.22
2020-10-07 $0.02562916 $0.02773242 $0.02561704 $0.02773242 $79.60
2020-10-06 $0.01162707 $0.02565572 $0.0113339 $0.02563367 $15.35