Gem Exchange and Trading Historical Data

GXT Page 21
Download
Date Close Price change Market cap Trading volume
May 7, 2020 $ 0.288
+0.84%
$ -- $ 8,114
May 6, 2020 $ 0.286
+6.23%
$ -- $ 1,881
May 5, 2020 $ 0.269
+16.42%
$ -- $ 24,793
May 4, 2020 $ 0.231
-40.87%
$ -- $ 530
May 3, 2020 $ 0.391
+53.61%
$ -- $ 5,883
May 2, 2020 $ 0.255
-19.94%
$ -- $ 606
May 1, 2020 $ 0.318
+21.37%
$ -- $ 5,267
Apr 30, 2020 $ 0.262
-1.06%
$ -- $ 4,230
Apr 29, 2020 $ 0.265
+19.83%
$ -- $ 28,688
Apr 28, 2020 $ 0.221
+13.08%
$ -- $ 2,468
Apr 27, 2020 $ 0.195
-15.23%
$ -- $ 665
Apr 26, 2020 $ 0.23
-23.46%
$ -- $ 977
Apr 25, 2020 $ 0.301
+0.12%
$ -- $ 631
Apr 24, 2020 $ 0.3
+22.38%
$ -- $ 3,343
Apr 23, 2020 $ 0.245
+1.20%
$ -- $ 4,126
Apr 22, 2020 $ 0.243
+53.80%
$ -- $ 1,798
Apr 21, 2020 $ 0.158
-0.39%
$ -- $ 50
Apr 20, 2020 $ 0.158
+1.17%
$ -- $ 17,460
Apr 19, 2020 $ 0.157
+14.50%
$ -- $ 437
Apr 18, 2020 $ 0.137
-3.07%
$ -- $ 3,088
Apr 17, 2020 $ 0.141
-0.67%
$ -- $ 981
Apr 16, 2020 $ 0.142
-27.83%
$ -- $ 5,150
Apr 15, 2020 $ 0.273
-1.59%
$ -- $ 0.01
Apr 14, 2020 $ 0.277
+62.01%
$ -- $ 2,882
Apr 13, 2020 $ 0.171
-22.13%
$ -- $ 842
Apr 12, 2020 $ 0.22
+1.62%
$ -- $ 104
Apr 11, 2020 $ 0.217
+0.76%
$ -- $ 1,951
Apr 10, 2020 $ 0.215
-2.64%
$ -- $ 5,704
Apr 9, 2020 $ 0.221
-15.56%
$ -- $ 3,073
Apr 8, 2020 $ 0.261
+3.15%
$ -- $ 473
Apr 7, 2020 $ 0.253
-1.60%
$ -- $ 6,768
Apr 6, 2020 $ 0.257
-17.63%
$ -- $ 2,344
Apr 5, 2020 $ 0.312
+25.51%
$ -- $ 417
Apr 4, 2020 $ 0.249
+2.11%
$ -- $ 1,073
Apr 3, 2020 $ 0.244
+1.81%
$ -- $ 18,182
Apr 2, 2020 $ 0.24
-40.50%
$ -- $ 7,597
Apr 1, 2020 $ 0.403
+0.76%
$ -- $ 19,279
Mar 31, 2020 $ 0.4
-6.93%
$ -- $ 32,671
Mar 30, 2020 $ 0.43
+10.39%
$ -- $ 37,648
Mar 29, 2020 $ 0.39
+22.11%
$ -- $ 31,580
Mar 28, 2020 $ 0.319
-2.20%
$ -- $ 127
Mar 27, 2020 $ 0.326
-3.14%
$ -- $ 1,368
Mar 26, 2020 $ 0.337
-22.30%
$ -- $ 14,015
Mar 25, 2020 $ 0.434
-1.48%
$ -- $ 34,994
Mar 24, 2020 $ 0.44
+5.06%
$ -- $ 34,925
Mar 23, 2020 $ 0.419
+14.75%
$ -- $ 35,555
Mar 22, 2020 $ 0.365
-5.43%
$ -- $ 29,393
Mar 21, 2020 $ 0.386
+2.99%
$ -- $ 37,364
Mar 20, 2020 $ 0.375
+19.50%
$ -- $ 20,329
Mar 19, 2020 $ 0.313
-12.97%
$ -- $ 4,917