Gem Exchange and Trading Historical Data

GXT Page 3
Download
Date Close Price change Market cap Trading volume
Jul 19 $ 0.0625
-8.61%
$ -- $ 168,217
Jul 12 $ 0.0684
-24.10%
$ -- $ 642,438
Jul 5 $ 0.0901
-3.37%
$ -- $ 1.08 million
Jun 28 $ 0.0932
-3.78%
$ -- $ 1.69 million
Jun 21 $ 0.0969
+12.63%
$ -- $ 1.44 million
Jun 14 $ 0.086
-35.10%
$ -- $ 413,838
Jun 7 $ 0.132
+22.40%
$ -- $ 945,661
May 31 $ 0.108
-21.01%
$ -- $ 429,061
May 24 $ 0.123
+4.44%
$ -- $ 1.02 million
May 17 $ 0.118
-40.57%
$ -- $ 1.39 million
May 10 $ 0.197
-30.13%
$ -- $ 3.35 million
May 3 $ 0.284
-4.87%
$ -- $ 4.79 million
Apr 26 $ 0.306
+8.19%
$ -- $ 5.49 million
Apr 19 $ 0.282
-18.24%
$ -- $ 6.41 million
Apr 12 $ 0.346
+45.58%
$ -- $ 4.76 million
Apr 5 $ 0.237
+12.55%
$ -- $ 2.98 million
Mar 29 $ 0.212
-10.23%
$ -- $ 1.35 million
Mar 22 $ 0.236
-35.69%
$ -- $ 2.17 million
Mar 15 $ 0.368
+4.41%
$ -- $ 4.3 million
Mar 8 $ 0.351
+47.42%
$ -- $ 4.46 million
Mar 1 $ 0.238
+8.02%
$ -- $ 1.56 million
Feb 22 $ 0.197
-31.01%
$ -- $ 1.98 million
Feb 15 $ 0.285
-6.68%
$ -- $ 1.57 million
Feb 8 $ 0.306
+8.05%
$ -- $ 2.53 million
Feb 1 $ 0.283
+13.47%
$ -- $ 1.58 million
Jan 25 $ 0.268
+17.87%
$ -- $ 1.29 million
Jan 18 $ 0.238
-30.46%
$ -- $ 1.82 million
Jan 11 $ 0.341
+15.02%
$ -- $ 3.2 million
Jan 4 $ 0.297
-18.76%
$ -- $ 1.61 million
Dec 28 $ 0.366
-4.34%
$ -- $ 6.41 million
Dec 21 $ 0.374
+5.79%
$ -- $ 4.03 million
Dec 14 $ 0.353
+16.87%
$ -- $ 1.66 million
Dec 7 $ 0.307
-27.59%
$ -- $ 2 million
Nov 30 $ 0.424
-9.69%
$ -- $ 4.18 million
Nov 23 $ 0.469
+103.65%
$ -- $ 6.84 million
Nov 16 $ 0.231
+2.06%
$ -- $ 1.47 million
Nov 9 $ 0.226
-4.55%
$ -- $ 1.96 million
Nov 2 $ 0.237
+18.65%
$ -- $ 726,939
Oct 26 $ 0.199
-19.66%
$ -- $ 253,885
Oct 19 $ 0.248
+1.64%
$ -- $ 347,684
Oct 12 $ 0.244
+9.77%
$ -- $ 228,949
Oct 5 $ 0.223
+0.78%
$ -- $ 175,566
Sep 28 $ 0.221
+7.77%
$ -- $ 199,331
Sep 21 $ 0.205
+24.82%
$ -- $ 111,315
Sep 14 $ 0.164
+19.90%
$ -- $ 149,307
Sep 7 $ 0.137
+23.68%
$ -- $ 76,429
Aug 31 $ 0.111
-26.35%
$ -- $ 20,881
Aug 24 $ 0.15
+11.17%
$ -- $ 29,215
Aug 17 $ 0.135
-27.34%
$ -- $ 21,091
Aug 10 $ 0.186
-0.63%
$ -- $ 102,431