GSX Historical USD Price
Daily close · Oct 29, 2019 → Nov 5, 2020Daily price history
Oct 6, 2020 → Nov 5, 2020| 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 |