Gem Exchange and Trading Historical Data

GXT Page 3
Download
Date Close Price change Market cap Trading volume
Aug 30 $0.0497
+13.15%
$-- $409,748
Aug 23 $0.043
-8.29%
$-- $316,397
Aug 16 $0.0468
-7.04%
$-- $241,471
Aug 9 $0.0494
+0.24%
$-- $119,099
Aug 2 $0.0616
+38.74%
$-- $34,678
Jul 26 $0.0444
-28.88%
$-- $64,444
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