Gem Exchange and Trading Historical Data

GXT Page 4
Download
Date Close Price change Market cap Trading volume
May 15, 2023 $ 0.000529
-3.05%
$ 273,793 $ 1,819
May 14, 2023 $ 0.000546
+10.08%
$ 282,364 $ 909
May 13, 2023 $ 0.000496
-1.07%
$ 256,506 $ 1,187
May 12, 2023 $ 0.000501
-12.48%
$ 259,336 $ 2,940
May 11, 2023 $ 0.000573
+6.18%
$ 296,319 $ 4,829
May 10, 2023 $ 0.00054
-11.00%
$ 279,577 $ 2,664
May 9, 2023 $ 0.000607
+6.49%
$ 314,090 $ 2,943
May 8, 2023 $ 0.00057
-2.27%
$ 294,929 $ 2,026
May 7, 2023 $ 0.000582
+14.07%
$ 301,226 $ 11,260
May 6, 2023 $ 0.000511
-20.43%
$ 264,157 $ 4,680
May 5, 2023 $ 0.000625
-7.56%
$ 323,322 $ 10,968
May 4, 2023 $ 0.000676
-2.86%
$ 349,847 $ 9,098
May 3, 2023 $ 0.000697
+0.94%
$ 360,368 $ 5,022
May 2, 2023 $ 0.00069
-10.29%
$ 357,199 $ 13,274
May 1, 2023 $ 0.000769
-3.82%
$ 398,088 $ 12,043
Apr 30, 2023 $ 0.0008
-14.19%
$ 413,920 $ 17,044
Apr 29, 2023 $ 0.000931
-2.45%
$ 481,925 $ 4,111
Apr 28, 2023 $ 0.000954
+5.56%
$ 493,637 $ 27,720
Apr 27, 2023 $ 0.000904
+15.91%
$ 467,747 $ 6,933
Sep 24, 2022 $ 0.0143
-1.28%
$ -- $ 37
Sep 23, 2022 $ 0.0145
-13.35%
$ 7.24 million $ 37
Sep 22, 2022 $ 0.0167
-0.18%
$ 8.35 million $ 67
Sep 11, 2022 $ 0.0199
-0.14%
$ 9.97 million $ 20
Sep 10, 2022 $ 0.02
+2.20%
$ 9.98 million $ 20
Sep 2, 2022 $ 0.0245
-0.22%
$ 12.24 million $ 0
Sep 1, 2022 $ 0.0246
+0.67%
$ 12.28 million $ 0
Aug 30, 2022 $ 0.0181
-3.06%
$ 9.05 million $ 0
Aug 29, 2022 $ 0.0187
-22.69%
$ 9.33 million $ 20
Aug 28, 2022 $ 0.0241
+26.84%
$ 12.07 million $ 26
Aug 27, 2022 $ 0.019
+0.38%
$ 9.52 million $ 227
Aug 23, 2022 $ 0.0209
-0.13%
$ 10.45 million $ 0
Aug 22, 2022 $ 0.0209
-0.39%
$ 10.46 million $ 0
Aug 19, 2022 $ 0.0236
-7.59%
$ 11.79 million $ 11
Aug 18, 2022 $ 0.0256
+8.49%
$ 12.78 million $ 12
Aug 17, 2022 $ 0.0236
-7.66%
$ 11.78 million $ 1,867
Aug 16, 2022 $ 0.0287
+10.12%
$ 14.33 million $ 4,449
Aug 15, 2022 $ 0.0299
-0.87%
$ 14.94 million $ 6,160
Aug 14, 2022 $ 0.0287
+6.83%
$ 14.36 million $ 5,933
Aug 13, 2022 $ 0.0274
+2.95%
$ 13.68 million $ 5,275
Aug 12, 2022 $ 0.0239
-10.91%
$ 11.95 million $ 4,500
Aug 11, 2022 $ 0.0287
+24.86%
$ 14.37 million $ 4,197
Aug 10, 2022 $ 0.0235
-10.26%
$ 11.73 million $ 1,917
Aug 9, 2022 $ 0.0241
-12.78%
$ 12.04 million $ 1,948
Aug 8, 2022 $ 0.0269
+8.46%
$ 13.45 million $ 2,756
Aug 7, 2022 $ 0.026
+3.83%
$ 12.98 million $ 4,578
Aug 6, 2022 $ 0.0262
+6.95%
$ 13.08 million $ 3,962
Aug 5, 2022 $ 0.0277
-9.88%
$ 13.86 million $ 3,717
Aug 4, 2022 $ 0.0299
+4.69%
$ 14.93 million $ 4,792
Aug 3, 2022 $ 0.0315
+30.59%
$ 15.76 million $ 5,620
Aug 2, 2022 $ 0.0248
+4.62%
$ 12.41 million $ 4,342