Gem Exchange and Trading Historical Data

GXT Page 18
Download
Date Close Price change Market cap Trading volume
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
Oct 12, 2020 $0.192
-13.56%
$-- $31,704
Oct 11, 2020 $0.223
-1.56%
$-- $17,044
Oct 10, 2020 $0.226
+14.51%
$-- $21,077
Oct 9, 2020 $0.197
-6.05%
$-- $27,040
Oct 8, 2020 $0.21
+16.18%
$-- $22,546
Oct 7, 2020 $0.181
-18.17%
$-- $23,992
Oct 6, 2020 $0.221
+45.08%
$-- $32,579
Oct 5, 2020 $0.152
-31.03%
$-- $31,288
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