Gem Exchange and Trading Historical Data

GXT Page 2
Download
Date Close Price change Market cap Trading volume
Aug 15 $0.0236
-21.77%
$11.79 million $12,499
Aug 8 $0.0287
+15.85%
$14.36 million $26,526
Aug 1 $0.026
+7.20%
$12.98 million $34,082
Jul 25 $0.0233
+1.27%
$11.66 million $62,478
Jul 18 $0.0237
+11.73%
$11.86 million $50,412
Jul 11 $0.0216
-1.89%
$10.8 million $119,599
Jul 4 $0.0221
-7.04%
$11.05 million $28,526
Jun 27 $0.0234
-10.37%
$11.7 million $17,249
Jun 20 $0.0257
+8.49%
$12.84 million $18,001
Jun 13 $0.0234
-29.71%
$11.72 million $13,505
Jun 6 $0.0345
-21.49%
$-- $28,253
May 30 $0.0413
-4.67%
$-- $25,548
May 23 $0.0421
+4.61%
$-- $18,750
May 16 $0.0395
-7.87%
$-- $23,062
May 9 $0.0376
-41.33%
$-- $29,933
May 2 $0.0545
-25.11%
$-- $44,989
Apr 25 $0.074
-30.48%
$-- $57,630
Apr 18 $0.11
+238.80%
$-- $139,478
Apr 11 $0.0327
-13.12%
$-- $68,821
Apr 4 $0.0381
-8.94%
$-- $118,132
Mar 28 $0.0419
-12.47%
$-- $283,617
Mar 21 $0.0465
-3.28%
$-- $675,426
Mar 14 $0.048
-20.69%
$-- $451,547
Mar 7 $0.0667
-14.59%
$-- $409,578
Feb 28 $0.0787
-4.20%
$-- $666,318
Feb 21 $0.083
-6.42%
$-- $633,563
Feb 14 $0.09
+69.62%
$-- $266,694
Feb 7 $0.0532
-17.48%
$-- $249,361
Jan 31 $0.0649
-11.83%
$-- $365,440
Jan 24 $0.0732
-7.62%
$-- $450,794
Jan 17 $0.0801
-34.70%
$-- $1.18 million
Jan 10 $0.123
-20.14%
$-- $1.67 million
Jan 3 $0.155
+4.76%
$-- $1.36 million
Dec 27 $0.16
+23.52%
$-- $1.33 million
Dec 20 $0.187
-3.76%
$-- $4.35 million
Dec 13 $0.195
+24.86%
$-- $4.09 million
Dec 6 $0.16
+27.22%
$-- $3.65 million
Nov 29 $0.125
-1.07%
$-- $3.05 million
Nov 22 $0.131
+30.77%
$-- $12.13 million
Nov 15 $0.1
+4.82%
$-- $4.85 million
Nov 8 $0.0973
-7.96%
$-- $4.36 million
Nov 1 $0.105
+16.86%
$-- $3.99 million
Oct 25 $0.0975
-12.76%
$-- $1.75 million
Oct 18 $0.111
+46.29%
$-- $1.26 million
Oct 11 $0.0757
+20.46%
$-- $1.13 million
Oct 4 $0.0656
+19.50%
$-- $1.12 million
Sep 27 $0.0549
+31.17%
$-- $1.08 million
Sep 20 $0.0419
-7.63%
$-- $946,563
Sep 13 $0.0449
-0.79%
$-- $662,383
Sep 6 $0.0452
-7.94%
$-- $440,742