Gem Exchange and Trading Historical Data

GXT Page 16
Download
Date Close Price change Market cap Trading volume
Jan 30, 2021 $0.268
+3.36%
$-- $327,093
Jan 29, 2021 $0.259
+6.10%
$-- $210,702
Jan 28, 2021 $0.244
+8.21%
$-- $271,143
Jan 27, 2021 $0.225
-2.22%
$-- $246,826
Jan 26, 2021 $0.23
+1.39%
$-- $230,537
Jan 24, 2021 $0.238
+3.85%
$-- $220,182
Jan 23, 2021 $0.229
-8.66%
$-- $196,988
Jan 22, 2021 $0.25
+4.20%
$-- $246,547
Jan 21, 2021 $0.24
-16.80%
$-- $436,145
Jan 20, 2021 $0.289
-6.73%
$-- $111,976
Jan 19, 2021 $0.31
+0.78%
$-- $366,292
Jan 18, 2021 $0.307
-10.02%
$-- $243,487
Jan 17, 2021 $0.341
-0.59%
$-- $395,219
Jan 16, 2021 $0.343
-6.29%
$-- $385,867
Jan 15, 2021 $0.366
-4.55%
$-- $660,139
Jan 14, 2021 $0.384
+39.65%
$-- $408,087
Jan 13, 2021 $0.275
+0.58%
$-- $409,141
Jan 12, 2021 $0.272
-6.51%
$-- $468,569
Jan 11, 2021 $0.281
-5.45%
$-- $474,196
Jan 10, 2021 $0.297
-9.08%
$-- $239,486
Jan 9, 2021 $0.327
+5.46%
$-- $209,886
Jan 8, 2021 $0.31
-3.77%
$-- $194,166
Jan 7, 2021 $0.32
-12.84%
$-- $223,139
Jan 6, 2021 $0.366
+6.53%
$-- $66,698
Jan 5, 2021 $0.346
+2.46%
$-- $93,365
Jan 4, 2021 $0.363
-0.85%
$-- $582,807
Jan 3, 2021 $0.366
-10.57%
$-- $627,946
Jan 2, 2021 $0.394
+10.88%
$-- $1.7 million
Jan 1, 2021 $0.357
-2.58%
$-- $1.32 million
Dec 31, 2020 $0.364
-6.42%
$-- $608,351
Dec 30, 2020 $0.389
+4.38%
$-- $683,634
Dec 29, 2020 $0.344
-0.48%
$-- $725,015
Dec 28, 2020 $0.364
-4.84%
$-- $753,733
Dec 27, 2020 $0.374
-1.23%
$-- $495,631
Dec 26, 2020 $0.377
+7.21%
$-- $562,559
Dec 25, 2020 $0.333
-0.06%
$-- $636,133
Dec 24, 2020 $0.338
-0.79%
$-- $587,886
Dec 23, 2020 $0.345
-3.72%
$-- $798,344
Dec 22, 2020 $0.361
+2.72%
$-- $724,871
Dec 21, 2020 $0.352
-0.31%
$-- $229,386
Dec 17, 2020 $0.353
+1.06%
$-- $341,246
Dec 16, 2020 $0.345
+9.24%
$-- $305,709
Dec 15, 2020 $0.317
-0.49%
$-- $580,491
Dec 14, 2020 $0.314
+3.84%
$-- $430,710
Dec 13, 2020 $0.307
-0.43%
$-- $8,606
Dec 12, 2020 $0.303
-0.20%
$-- $220,308
Dec 11, 2020 $0.293
+0.29%
$-- $408,398
Dec 10, 2020 $0.295
-20.35%
$-- $519,276
Dec 9, 2020 $0.343
-8.48%
$-- $417,390
Dec 8, 2020 $0.364
-13.22%
$-- $366,750