Gem Exchange and Trading Historical Data

GXT Page 18
Download
Date Close Price change Market cap Trading volume
Oct 4, 2020 $ 0.221
-5.73%
$ -- $ 20,136
Oct 3, 2020 $ 0.234
-2.37%
$ -- $ 22,227
Oct 2, 2020 $ 0.24
-2.76%
$ -- $ 27,720
Oct 1, 2020 $ 0.247
-13.32%
$ -- $ 31,663
Sep 30, 2020 $ 0.285
+0.29%
$ -- $ 56,131
Sep 29, 2020 $ 0.284
+14.12%
$ -- $ 25,795
Sep 28, 2020 $ 0.249
+21.39%
$ -- $ 15,658
Sep 27, 2020 $ 0.205
+1.71%
$ -- $ 6,661
Sep 26, 2020 $ 0.202
+1.00%
$ -- $ 19,949
Sep 25, 2020 $ 0.2
+16.65%
$ -- $ 30,467
Sep 24, 2020 $ 0.171
+10.32%
$ -- $ 17,509
Sep 23, 2020 $ 0.155
-26.42%
$ -- $ 8,247
Sep 22, 2020 $ 0.211
+10.81%
$ -- $ 10,275
Sep 21, 2020 $ 0.19
+15.87%
$ -- $ 18,208
Sep 20, 2020 $ 0.164
-7.70%
$ -- $ 3,561
Sep 19, 2020 $ 0.178
+0.41%
$ -- $ 4,145
Sep 18, 2020 $ 0.177
-10.35%
$ -- $ 22,331
Sep 17, 2020 $ 0.197
-7.29%
$ -- $ 30,772
Sep 16, 2020 $ 0.213
-0.40%
$ -- $ 15,434
Sep 15, 2020 $ 0.214
+18.74%
$ -- $ 43,762
Sep 14, 2020 $ 0.18
+31.49%
$ -- $ 29,302
Sep 13, 2020 $ 0.137
+10.48%
$ -- $ 2,906
Sep 12, 2020 $ 0.124
+0.82%
$ -- $ 391
Sep 11, 2020 $ 0.123
+9.93%
$ -- $ 27,224
Sep 10, 2020 $ 0.112
-0.51%
$ -- $ 22,338
Sep 9, 2020 $ 0.112
+1.46%
$ -- $ 15,471
Sep 8, 2020 $ 0.111
-5.68%
$ -- $ 4,480
Sep 7, 2020 $ 0.117
+5.88%
$ -- $ 3,620
Sep 6, 2020 $ 0.111
-0.21%
$ -- $ 4,649
Sep 5, 2020 $ 0.111
-1.48%
$ -- $ 583
Sep 4, 2020 $ 0.112
-2.35%
$ -- $ 3,642
Sep 3, 2020 $ 0.115
-12.19%
$ -- $ 1,958
Sep 2, 2020 $ 0.131
-15.24%
$ -- $ 5,379
Sep 1, 2020 $ 0.155
+3.39%
$ -- $ 3,643
Aug 31, 2020 $ 0.15
-0.18%
$ -- $ 1,028
Aug 30, 2020 $ 0.15
-3.22%
$ -- $ 2,512
Aug 29, 2020 $ 0.155
-3.09%
$ -- $ 2,025
Aug 28, 2020 $ 0.16
+8.71%
$ -- $ 5,134
Aug 27, 2020 $ 0.147
+10.64%
$ -- $ 4,306
Aug 26, 2020 $ 0.133
-4.24%
$ -- $ 3,857
Aug 25, 2020 $ 0.139
-5.40%
$ -- $ 7,620
Aug 24, 2020 $ 0.147
+8.94%
$ -- $ 3,761
Aug 23, 2020 $ 0.135
+0.01%
$ -- $ 891
Aug 22, 2020 $ 0.135
+3.75%
$ -- $ 355
Aug 21, 2020 $ 0.13
-2.91%
$ -- $ 8,337
Aug 20, 2020 $ 0.134
-5.28%
$ -- $ 4,993
Aug 19, 2020 $ 0.142
-23.08%
$ -- $ 4,105
Aug 18, 2020 $ 0.184
-2.64%
$ -- $ 141
Aug 17, 2020 $ 0.189
+1.69%
$ -- $ 2,270
Aug 16, 2020 $ 0.186
+0.21%
$ -- $ 1,087