Gem Exchange and Trading Historical Data

GXT Page 10
Download
Date Close Price change Market cap Trading volume
Dec 8, 2021 $0.126
-0.62%
$-- $264,101
Dec 7, 2021 $0.126
-10.40%
$-- $514,732
Dec 6, 2021 $0.142
+12.75%
$-- $607,851
Dec 5, 2021 $0.125
+1.73%
$-- $533,706
Dec 4, 2021 $0.12
-15.01%
$-- $277,086
Dec 3, 2021 $0.141
+6.83%
$-- $443,626
Dec 2, 2021 $0.135
+2.68%
$-- $352,810
Dec 1, 2021 $0.134
+14.19%
$-- $319,438
Nov 30, 2021 $0.117
-4.87%
$-- $325,953
Nov 29, 2021 $0.14
+11.14%
$-- $801,502
Nov 28, 2021 $0.131
+6.79%
$-- $2.79 million
Nov 27, 2021 $0.123
-2.42%
$-- $1.83 million
Nov 26, 2021 $0.126
+23.08%
$-- $1.49 million
Nov 25, 2021 $0.102
+11.70%
$-- $3.45 million
Nov 24, 2021 $0.0882
-10.60%
$-- $1.3 million
Nov 23, 2021 $0.098
+32.87%
$-- $785,515
Nov 22, 2021 $0.0744
-25.81%
$-- $484,665
Nov 21, 2021 $0.1
-7.13%
$-- $521,635
Nov 20, 2021 $0.0938
-11.37%
$-- $1.21 million
Nov 19, 2021 $0.105
+39.95%
$-- $592,653
Nov 18, 2021 $0.075
-22.24%
$-- $616,996
Nov 17, 2021 $0.0965
+17.15%
$-- $678,793
Nov 16, 2021 $0.0826
-11.46%
$-- $521,176
Nov 15, 2021 $0.0937
-2.16%
$-- $712,203
Nov 14, 2021 $0.0973
-7.91%
$-- $245,678
Nov 13, 2021 $0.106
+1.55%
$-- $227,468
Nov 12, 2021 $0.104
-3.32%
$-- $545,468
Nov 11, 2021 $0.108
+16.84%
$-- $670,126
Nov 10, 2021 $0.0922
-13.99%
$-- $530,713
Nov 9, 2021 $0.108
-5.68%
$-- $964,332
Nov 8, 2021 $0.115
+8.63%
$-- $1.18 million
Nov 7, 2021 $0.105
+2.17%
$-- $386,337
Nov 6, 2021 $0.104
+9.00%
$-- $694,127
Nov 5, 2021 $0.0971
-8.13%
$-- $730,058
Nov 4, 2021 $0.106
-0.59%
$-- $738,876
Nov 3, 2021 $0.106
+6.52%
$-- $790,177
Nov 2, 2021 $0.0998
+1.28%
$-- $593,118
Nov 1, 2021 $0.0904
+0.23%
$-- $52,385
Oct 31, 2021 $0.0902
-7.86%
$-- $214,780
Oct 30, 2021 $0.0975
-3.38%
$-- $314,853
Oct 29, 2021 $0.102
+4.64%
$-- $381,950
Oct 28, 2021 $0.0974
+4.57%
$-- $200,372
Oct 27, 2021 $0.0933
-12.75%
$-- $199,864
Oct 26, 2021 $0.107
+7.33%
$-- $362,457
Oct 25, 2021 $0.0995
-10.98%
$-- $294,917
Oct 24, 2021 $0.111
+9.54%
$-- $319,288
Oct 23, 2021 $0.101
+29.16%
$-- $193,945
Oct 22, 2021 $0.0783
-15.60%
$-- $177,770
Oct 21, 2021 $0.0922
+2.77%
$-- $68,601
Oct 20, 2021 $0.0904
-4.95%
$-- $261,223