Gem Exchange and Trading Historical Data

GXT Page 17
Download
Date Close Price change Market cap Trading volume
Dec 7, 2020 $0.419
-1.30%
$-- $62,550
Dec 6, 2020 $0.424
-5.18%
$-- $11,597
Dec 5, 2020 $0.445
+1.76%
$-- $26,276
Dec 4, 2020 $0.436
+6.83%
$-- $158,321
Dec 3, 2020 $0.47
-15.98%
$-- $714,932
Dec 2, 2020 $0.56
+1.48%
$-- $1.14 million
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