Gem Exchange and Trading Historical Data

GXT Page 14
Download
Date Close Price change Market cap Trading volume
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
Mar 26, 2021 $ 0.268
+6.05%
$ -- $ 283,815
Mar 25, 2021 $ 0.253
-12.82%
$ -- $ 493,354
Mar 24, 2021 $ 0.29
-16.33%
$ -- $ 309,033
Mar 23, 2021 $ 0.347
+2.54%
$ -- $ 653,366
Mar 22, 2021 $ 0.338
-8.01%
$ -- $ 416,153
Mar 21, 2021 $ 0.368
+5.01%
$ -- $ 487,665
Mar 20, 2021 $ 0.35
+0.14%
$ -- $ 459,546
Mar 19, 2021 $ 0.349
+10.50%
$ -- $ 517,612
Mar 18, 2021 $ 0.316
-9.71%
$ -- $ 686,206
Mar 17, 2021 $ 0.35
+8.56%
$ -- $ 693,155
Mar 16, 2021 $ 0.323
-3.19%
$ -- $ 668,747
Mar 15, 2021 $ 0.333
-5.46%
$ -- $ 783,511
Mar 14, 2021 $ 0.351
+11.50%
$ -- $ 690,689
Mar 13, 2021 $ 0.314
+4.45%
$ -- $ 664,046