Gem Exchange and Trading Historical Data

GXT Page 14
Download
Date Close Price change Market cap Trading volume
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
May 2, 2021 $0.306
+1.49%
$-- $787,717
May 1, 2021 $0.3
-6.88%
$-- $967,612
Apr 30, 2021 $0.322
+9.48%
$-- $1.01 million
Apr 29, 2021 $0.294
-3.12%
$-- $254,870
Apr 28, 2021 $0.304
+1.51%
$-- $793,248
Apr 27, 2021 $0.299
+14.18%
$-- $818,341
Apr 26, 2021 $0.262
-7.30%
$-- $853,590
Apr 25, 2021 $0.282
-10.78%
$-- $1.2 million
Apr 24, 2021 $0.317
-3.78%
$-- $1.16 million
Apr 23, 2021 $0.329
-2.27%
$-- $986,931
Apr 22, 2021 $0.337
-18.31%
$-- $1.04 million
Apr 21, 2021 $0.412
+20.23%
$-- $592,045
Apr 20, 2021 $0.343
+16.71%
$-- $694,497
Apr 19, 2021 $0.294
-14.96%
$-- $741,837
Apr 18, 2021 $0.346
+4.53%
$-- $642,332
Apr 17, 2021 $0.331
+16.95%
$-- $1.14 million
Apr 16, 2021 $0.283
+13.04%
$-- $599,531
Apr 15, 2021 $0.25
-2.40%
$-- $845,194
Apr 14, 2021 $0.256
+1.57%
$-- $370,181
Apr 13, 2021 $0.255
+0.53%
$-- $532,919
Apr 12, 2021 $0.252
+6.26%
$-- $637,956
Apr 11, 2021 $0.237
-9.07%
$-- $572,739
Apr 10, 2021 $0.257
+18.17%
$-- $609,229
Apr 9, 2021 $0.219
+11.08%
$-- $521,890
Apr 8, 2021 $0.196
-8.88%
$-- $386,348
Apr 7, 2021 $0.215
-7.23%
$-- $448,234
Apr 6, 2021 $0.219
+11.94%
$-- $317,738
Apr 5, 2021 $0.195
-7.45%
$-- $119,758
Apr 4, 2021 $0.212
+8.77%
$-- $336,937
Apr 3, 2021 $0.195
+1.46%
$-- $80,667
Apr 2, 2021 $0.192
-7.60%
$-- $194,647
Apr 1, 2021 $0.236
-22.65%
$-- $160,838
Mar 30, 2021 $0.324
+8.11%
$-- $259,785
Mar 29, 2021 $0.294
+24.52%
$-- $317,245
Mar 28, 2021 $0.236
-25.91%
$-- $2,658
Mar 27, 2021 $0.319
+19.07%
$-- $9,864