Gem Exchange and Trading Historical Data

GXT Page 23
Download
Date Close Price change Market cap Trading volume
Jan 7, 2020 $ 4.11
+5.56%
$ -- $ 229
Jan 6, 2020 $ 3.89
+4.96%
$ -- $ 38,014
Jan 5, 2020 $ 3.71
-1.28%
$ -- $ 385
Jan 4, 2020 $ 3.68
-0.44%
$ -- $ 33
Jan 3, 2020 $ 3.7
+5.15%
$ -- $ 34
Jan 2, 2020 $ 3.52
-2.24%
$ -- $ 2,482
Jan 1, 2020 $ 3.64
+0.93%
$ -- $ 1,969
Dec 31, 2019 $ 3.61
-0.66%
$ -- $ 2,076
Dec 30, 2019 $ 3.63
-2.40%
$ -- $ 0
Dec 29, 2019 $ 3.72
+1.33%
$ -- $ 1,315
Dec 28, 2019 $ 3.67
+0.48%
$ -- $ 41
Dec 27, 2019 $ 3.66
+0.54%
$ -- $ 4,481
Dec 26, 2019 $ 3.64
-0.02%
$ -- $ 7,725
Dec 25, 2019 $ 3.63
-1.22%
$ -- $ 672,797
Dec 24, 2019 $ 3.68
-0.90%
$ -- $ 699,634
Dec 23, 2019 $ 3.71
-1.86%
$ -- $ 179,471
Dec 22, 2019 $ 3.78
+3.92%
$ -- $ 396,248
Dec 21, 2019 $ 3.64
-0.56%
$ -- $ 2,907
Dec 20, 2019 $ 3.66
+0.61%
$ -- $ 770,342
Dec 19, 2019 $ 3.64
-8.29%
$ -- $ 1.88 million
Dec 18, 2019 $ 3.97
+23.98%
$ -- $ 1.26 million
Dec 17, 2019 $ 3.2
+9.02%
$ -- $ 1.08 million
Dec 16, 2019 $ 2.94
+3.20%
$ -- $ 431,975
Dec 15, 2019 $ 2.85
+14.70%
$ -- $ 954,397
Dec 14, 2019 $ 2.48
+11.34%
$ -- $ 886,662
Dec 13, 2019 $ 2.23
+10.28%
$ -- $ 992,395
Dec 12, 2019 $ 2.02
+0.29%
$ -- $ 1.28 million
Dec 11, 2019 $ 2.01
+75.47%
$ -- $ 854,004
Dec 10, 2019 $ 1.15
-1.41%
$ -- $ 188,162
Dec 9, 2019 $ 1.16
-2.44%
$ -- $ 5
Dec 8, 2019 $ 1.19
+0.88%
$ -- $ 2,340
Dec 7, 2019 $ 1.2
+0.06%
$ -- $ 24,356
Dec 6, 2019 $ 1.19
+1.28%
$ -- $ 32,201
Dec 5, 2019 $ 1.18
+2.64%
$ -- $ 537,598
Dec 4, 2019 $ 1.16
-60.65%
$ -- $ 658,695
Dec 3, 2019 $ 1.04
+0.74%
$ -- $ 626,029
Dec 2, 2019 $ 1.03
-0.19%
$ -- $ 496,552
Dec 1, 2019 $ 1.03
-2.59%
$ -- $ 530,956
Nov 30, 2019 $ 1.06
-2.12%
$ -- $ 305,789
Nov 29, 2019 $ 1.09
+4.31%
$ -- $ 339,473
Nov 28, 2019 $ 1.04
-0.16%
$ -- $ 257,325
Nov 27, 2019 $ 1.04
+5.21%
$ -- $ 419
Nov 26, 2019 $ 0.993
-0.46%
$ -- $ 139,323
Nov 25, 2019 $ 0.995
+9.85%
$ -- $ 273,213
Nov 24, 2019 $ 0.906
-5.08%
$ -- $ 120,494
Nov 23, 2019 $ 0.954
-0.73%
$ -- $ 363,392
Nov 22, 2019 $ 0.957
-4.45%
$ -- $ 367,772
Nov 21, 2019 $ 1
-4.97%
$ -- $ 403,474
Nov 20, 2019 $ 1.05
-0.76%
$ -- $ 375,166
Nov 19, 2019 $ 1.06
+4.08%
$ -- $ 530,590