Gem Exchange and Trading Historical Data

GXT Page 10
Download
Date Close Price change Market cap Trading volume
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
Oct 19, 2021 $ 0.0938
+1.51%
$ -- $ 185,659
Oct 18, 2021 $ 0.0942
+24.34%
$ -- $ 58,414
Oct 17, 2021 $ 0.0757
-3.59%
$ -- $ 139,373
Oct 16, 2021 $ 0.0785
+2.75%
$ -- $ 249,558
Oct 15, 2021 $ 0.0763
+7.43%
$ -- $ 237,575
Oct 14, 2021 $ 0.0665
-14.10%
$ -- $ 161,094