Gem Exchange and Trading Historical Data

GXT Page 17
Download
Date Close Price change Market cap Trading volume
Dec 1, 2020 $ 0.548
-8.38%
$ -- $ 988,498
Nov 30, 2020 $ 0.562
+19.67%
$ -- $ 1.15 million
Nov 29, 2020 $ 0.469
-15.86%
$ -- $ 867,335
Nov 28, 2020 $ 0.558
-0.08%
$ -- $ 1.02 million
Nov 27, 2020 $ 0.558
+11.45%
$ -- $ 1.46 million
Nov 26, 2020 $ 0.5
+63.65%
$ -- $ 1.08 million
Nov 25, 2020 $ 0.306
+24.96%
$ -- $ 1.34 million
Nov 24, 2020 $ 0.245
+9.16%
$ -- $ 616,382
Nov 23, 2020 $ 0.224
-2.77%
$ -- $ 467,000
Nov 22, 2020 $ 0.231
-1.80%
$ -- $ 1,051
Nov 21, 2020 $ 0.235
-0.45%
$ -- $ 9,441
Nov 20, 2020 $ 0.236
+5.16%
$ -- $ 602,654
Nov 19, 2020 $ 0.224
-6.05%
$ -- $ 292,434
Nov 18, 2020 $ 0.239
+0.81%
$ -- $ 102,946
Nov 17, 2020 $ 0.237
+1.61%
$ -- $ 138,503
Nov 16, 2020 $ 0.233
+3.23%
$ -- $ 324,080
Nov 15, 2020 $ 0.226
-1.44%
$ -- $ 231,400
Nov 14, 2020 $ 0.229
-2.48%
$ -- $ 242,699
Nov 13, 2020 $ 0.235
-3.88%
$ -- $ 345,032
Nov 12, 2020 $ 0.245
+26.15%
$ -- $ 278,972
Nov 11, 2020 $ 0.194
-8.84%
$ -- $ 302,494
Nov 10, 2020 $ 0.213
-11.07%
$ -- $ 284,961
Nov 9, 2020 $ 0.242
+2.29%
$ -- $ 272,231
Nov 8, 2020 $ 0.237
-3.38%
$ -- $ 30,966
Nov 7, 2020 $ 0.245
-6.42%
$ -- $ 43,201
Nov 6, 2020 $ 0.262
+23.26%
$ -- $ 120,047
Nov 5, 2020 $ 0.212
+0.10%
$ -- $ 127,218
Nov 4, 2020 $ 0.212
+1.49%
$ -- $ 189,354
Nov 3, 2020 $ 0.209
+37.34%
$ -- $ 134,729
Nov 2, 2020 $ 0.152
-23.71%
$ -- $ 81,425
Nov 1, 2020 $ 0.199
-0.73%
$ -- $ 1,567
Oct 31, 2020 $ 0.201
-5.34%
$ -- $ 13,697
Oct 30, 2020 $ 0.212
+25.62%
$ -- $ 30,305
Oct 29, 2020 $ 0.169
-20.07%
$ -- $ 49,901
Oct 28, 2020 $ 0.211
+15.18%
$ -- $ 54,943
Oct 27, 2020 $ 0.183
+8.40%
$ -- $ 47,444
Oct 26, 2020 $ 0.166
-33.05%
$ -- $ 56,027
Oct 25, 2020 $ 0.248
+5.23%
$ -- $ 70,665
Oct 24, 2020 $ 0.236
+18.82%
$ -- $ 63,041
Oct 23, 2020 $ 0.199
-7.43%
$ -- $ 45,161
Oct 22, 2020 $ 0.215
-2.68%
$ -- $ 57,959
Oct 21, 2020 $ 0.221
+1.25%
$ -- $ 43,514
Oct 20, 2020 $ 0.218
-0.12%
$ -- $ 28,798
Oct 19, 2020 $ 0.218
-10.64%
$ -- $ 38,547
Oct 18, 2020 $ 0.244
+1.16%
$ -- $ 821
Oct 17, 2020 $ 0.241
-0.65%
$ -- $ 17,469
Oct 16, 2020 $ 0.243
+0.76%
$ -- $ 35,060
Oct 15, 2020 $ 0.241
+50.59%
$ -- $ 59,670
Oct 14, 2020 $ 0.16
-31.69%
$ -- $ 43,009
Oct 13, 2020 $ 0.234
+21.94%
$ -- $ 41,216