Gem Exchange and Trading Historical Data

GXT Page 13
Download
Date Close Price change Market cap Trading volume
Jun 22, 2021 $ 0.1
+21.67%
$ -- $ 42,130
Jun 21, 2021 $ 0.0825
-4.06%
$ -- $ 132,251
Jun 20, 2021 $ 0.086
-6.45%
$ -- $ 33,989
Jun 19, 2021 $ 0.0919
+5.83%
$ -- $ 34,162
Jun 18, 2021 $ 0.0868
+12.95%
$ -- $ 50,464
Jun 17, 2021 $ 0.0769
-32.74%
$ -- $ 30,647
Jun 16, 2021 $ 0.114
-10.88%
$ -- $ 46,513
Jun 15, 2021 $ 0.128
-2.54%
$ -- $ 99,480
Jun 14, 2021 $ 0.132
-0.36%
$ -- $ 118,583
Jun 13, 2021 $ 0.132
+8.69%
$ -- $ 134,538
Jun 12, 2021 $ 0.122
-3.64%
$ -- $ 85,512
Jun 11, 2021 $ 0.126
+2.18%
$ -- $ 82,581
Jun 10, 2021 $ 0.124
-6.66%
$ -- $ 118,418
Jun 9, 2021 $ 0.133
+14.44%
$ -- $ 153,892
Jun 8, 2021 $ 0.116
-6.28%
$ -- $ 183,948
Jun 7, 2021 $ 0.124
+14.41%
$ -- $ 186,771
Jun 6, 2021 $ 0.108
+1.46%
$ -- $ 181
Jun 5, 2021 $ 0.107
-16.70%
$ -- $ 3,764
Jun 4, 2021 $ 0.128
+3.40%
$ -- $ 56,391
Jun 3, 2021 $ 0.124
-10.58%
$ -- $ 106,379
Jun 2, 2021 $ 0.139
+2.58%
$ -- $ 126,326
Jun 1, 2021 $ 0.136
-0.91%
$ -- $ 136,019
May 30, 2021 $ 0.123
+1.97%
$ -- $ 69,153
May 29, 2021 $ 0.121
-1.45%
$ -- $ 58,646
May 28, 2021 $ 0.122
-7.28%
$ -- $ 68,853
May 27, 2021 $ 0.133
-3.34%
$ -- $ 158,758
May 26, 2021 $ 0.137
-9.50%
$ -- $ 164,387
May 25, 2021 $ 0.152
+8.50%
$ -- $ 230,826
May 24, 2021 $ 0.14
+18.70%
$ -- $ 267,092
May 23, 2021 $ 0.118
+2.53%
$ -- $ 152,348
May 22, 2021 $ 0.115
-13.27%
$ -- $ 194,519
May 21, 2021 $ 0.133
-6.09%
$ -- $ 575,282
May 20, 2021 $ 0.142
+2.89%
$ -- $ 71,364
May 19, 2021 $ 0.138
-19.12%
$ -- $ 76,729
May 18, 2021 $ 0.171
-4.30%
$ -- $ 86,481
May 17, 2021 $ 0.179
-9.69%
$ -- $ 235,446
May 16, 2021 $ 0.197
-5.66%
$ -- $ 263,852
May 15, 2021 $ 0.208
-3.32%
$ -- $ 321,864
May 14, 2021 $ 0.215
-3.48%
$ -- $ 534,446
May 13, 2021 $ 0.223
-8.27%
$ -- $ 537,100
May 12, 2021 $ 0.245
-13.14%
$ -- $ 543,943
May 11, 2021 $ 0.282
+6.15%
$ -- $ 511,487
May 10, 2021 $ 0.265
-6.03%
$ -- $ 634,989
May 9, 2021 $ 0.284
+5.30%
$ -- $ 589,396
May 8, 2021 $ 0.27
-5.68%
$ -- $ 464,287
May 7, 2021 $ 0.288
+3.54%
$ -- $ 693,715
May 6, 2021 $ 0.285
-2.29%
$ -- $ 656,048
May 5, 2021 $ 0.293
+4.44%
$ -- $ 638,864
May 4, 2021 $ 0.283
-6.99%
$ -- $ 610,039
May 3, 2021 $ 0.304
+1.89%
$ -- $ 1.14 million