GXE Historical USD Price
Daily close · Feb 8, 2023 → Feb 7, 2024Daily price history
Jan 9, 2024 → Feb 7, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-02-07 | $0.03136243 | $0.03136557 | $0.02968326 | $0.03064584 | $43,597.97 |
| 2024-02-06 | $0.03227501 | $0.03301212 | $0.02906666 | $0.03134331 | $60,252.61 |
| 2024-02-05 | $0.0353642 | $0.03549062 | $0.03070029 | $0.03229833 | $44,355.74 |
| 2024-02-04 | $0.03290371 | $0.03689794 | $0.03290371 | $0.03539231 | $67,870.13 |
| 2024-02-03 | $0.03125845 | $0.03474919 | $0.02477566 | $0.03291481 | $103,533.64 |
| 2024-02-02 | $0.0339136 | $0.0340186 | $0.03083416 | $0.03128346 | $55,894.44 |
| 2024-02-01 | $0.03514625 | $0.03563366 | $0.03332082 | $0.033903 | $44,548.72 |
| 2024-01-31 | $0.03436249 | $0.03604191 | $0.03404142 | $0.03517436 | $39,126.84 |
| 2024-01-30 | $0.03499287 | $0.0363586 | $0.03408186 | $0.03438982 | $33,954.46 |
| 2024-01-29 | $0.03617993 | $0.03778784 | $0.03482876 | $0.03502086 | $88,757.94 |
| 2024-01-28 | $0.03536217 | $0.03678415 | $0.03420812 | $0.03630389 | $112,760.22 |
| 2024-01-27 | $0.03567958 | $0.03725784 | $0.03455524 | $0.03539468 | $104,659.92 |
| 2024-01-26 | $0.03485513 | $0.03597098 | $0.03417164 | $0.03599616 | $53,720.54 |
| 2024-01-25 | $0.03586034 | $0.03682119 | $0.03481297 | $0.03484377 | $55,944.06 |
| 2024-01-24 | $0.03562978 | $0.03737688 | $0.03486717 | $0.03588902 | $72,565.26 |
| 2024-01-23 | $0.03684474 | $0.0418823 | $0.03428734 | $0.03565724 | $120,316.17 |
| 2024-01-22 | $0.03710321 | $0.03818577 | $0.03617207 | $0.03693734 | $99,597.83 |
| 2024-01-21 | $0.03849295 | $0.03920297 | $0.03616192 | $0.03703172 | $87,919.38 |
| 2024-01-20 | $0.04015913 | $0.04069512 | $0.03793355 | $0.03835694 | $58,063.34 |
| 2024-01-19 | $0.04293622 | $0.04347899 | $0.03685475 | $0.04019125 | $78,736.83 |
| 2024-01-18 | $0.04217864 | $0.04574927 | $0.04031801 | $0.04297056 | $88,419.63 |
| 2024-01-17 | $0.03534776 | $0.04261066 | $0.03317661 | $0.04222493 | $93,218.96 |
| 2024-01-16 | $0.03583384 | $0.03601295 | $0.03392625 | $0.03529678 | $32,509.15 |
| 2024-01-15 | $0.03414486 | $0.03639718 | $0.03363777 | $0.03586443 | $39,027.16 |
| 2024-01-14 | $0.03487215 | $0.03592293 | $0.03412865 | $0.03429054 | $29,137.28 |
| 2024-01-13 | $0.03509972 | $0.03663148 | $0.03382023 | $0.03488342 | $35,875.47 |
| 2024-01-12 | $0.03745579 | $0.03844312 | $0.03471323 | $0.03518431 | $42,560.95 |
| 2024-01-11 | $0.03986027 | $0.04020325 | $0.03610587 | $0.03745736 | $47,442.62 |
| 2024-01-10 | $0.03703766 | $0.04076913 | $0.03683349 | $0.03988719 | $55,558.37 |
| 2024-01-09 | $0.04042561 | $0.04050443 | $0.03266241 | $0.03711867 | $70,773.57 |