Gem Exchange and Trading Historical Data

GXT Page 11
Download
Date Close Price change Market cap Trading volume
Oct 5, 2021 $ 0.0613
+10.26%
$ -- $ 234,881
Oct 4, 2021 $ 0.0555
+1.17%
$ -- $ 141,641
Oct 3, 2021 $ 0.0549
+15.10%
$ -- $ 157,750
Oct 2, 2021 $ 0.0477
-3.74%
$ -- $ 103,183
Oct 1, 2021 $ 0.0495
+15.32%
$ -- $ 199,551
Sep 30, 2021 $ 0.0429
-0.73%
$ -- $ 160,071
Sep 29, 2021 $ 0.044
+6.26%
$ -- $ 185,727
Sep 28, 2021 $ 0.0406
-2.82%
$ -- $ 145,677
Sep 27, 2021 $ 0.0414
-1.00%
$ -- $ 132,100
Sep 26, 2021 $ 0.0419
-0.79%
$ -- $ 153,087
Sep 25, 2021 $ 0.0419
+6.20%
$ -- $ 169,253
Sep 24, 2021 $ 0.0407
-3.58%
$ -- $ 160,409
Sep 23, 2021 $ 0.0426
+5.17%
$ -- $ 117,939
Sep 22, 2021 $ 0.0397
+1.54%
$ -- $ 113,811
Sep 21, 2021 $ 0.0381
-9.36%
$ -- $ 110,808
Sep 20, 2021 $ 0.0438
-3.47%
$ -- $ 121,254
Sep 19, 2021 $ 0.0449
-3.16%
$ -- $ 65,558
Sep 18, 2021 $ 0.0463
-2.13%
$ -- $ 81,652
Sep 17, 2021 $ 0.0473
-2.08%
$ -- $ 81,802
Sep 16, 2021 $ 0.0483
+4.50%
$ -- $ 77,406
Sep 15, 2021 $ 0.0433
-10.73%
$ -- $ 115,516
Sep 14, 2021 $ 0.0484
+5.52%
$ -- $ 136,672
Sep 13, 2021 $ 0.0464
+2.62%
$ -- $ 103,777
Sep 12, 2021 $ 0.0452
+0.05%
$ -- $ 44,585
Sep 11, 2021 $ 0.0474
+4.44%
$ -- $ 65,251
Sep 10, 2021 $ 0.0463
-0.41%
$ -- $ 67,912
Sep 9, 2021 $ 0.0464
-1.40%
$ -- $ 63,863
Sep 8, 2021 $ 0.0461
-8.13%
$ -- $ 62,305
Sep 7, 2021 $ 0.0502
-2.74%
$ -- $ 64,400
Sep 6, 2021 $ 0.0526
+7.12%
$ -- $ 72,426
Sep 5, 2021 $ 0.0497
+9.31%
$ -- $ 73,422
Sep 4, 2021 $ 0.0449
-0.05%
$ -- $ 56,946
Sep 3, 2021 $ 0.045
+3.76%
$ -- $ 46,443
Sep 2, 2021 $ 0.0434
-8.40%
$ -- $ 56,392
Sep 1, 2021 $ 0.0473
+15.57%
$ -- $ 56,375
Aug 31, 2021 $ 0.0416
-2.82%
$ -- $ 58,269
Aug 30, 2021 $ 0.0433
-1.37%
$ -- $ 61,901
Aug 29, 2021 $ 0.043
-2.34%
$ -- $ 57,445
Aug 28, 2021 $ 0.044
-5.57%
$ -- $ 36,998
Aug 27, 2021 $ 0.0466
-0.73%
$ -- $ 51,546
Aug 26, 2021 $ 0.0471
-4.87%
$ -- $ 35,790
Aug 25, 2021 $ 0.0495
+8.93%
$ -- $ 54,710
Aug 24, 2021 $ 0.0454
-5.49%
$ -- $ 43,438
Aug 23, 2021 $ 0.048
+2.45%
$ -- $ 36,471
Aug 22, 2021 $ 0.0468
+0.93%
$ -- $ 18,848
Aug 21, 2021 $ 0.0455
-7.61%
$ -- $ 51,325
Aug 20, 2021 $ 0.0493
-1.55%
$ -- $ 51,309
Aug 19, 2021 $ 0.049
+8.34%
$ -- $ 27,131
Aug 18, 2021 $ 0.0458
-2.79%
$ -- $ 29,042
Aug 17, 2021 $ 0.0505
+8.66%
$ -- $ 32,957