Gem Exchange and Trading Historical Data

GXT Page 4
Download
Date Close Price change Market cap Trading volume
May 29, 2023 $0.00043
+18.99%
$222,616 $24
May 28, 2023 $0.000362
+8.58%
$187,094 $473
May 27, 2023 $0.000333
-20.95%
$172,316 $800
May 26, 2023 $0.000422
+0.37%
$218,314 $231
May 25, 2023 $0.00042
+7.80%
$217,513 $238
May 24, 2023 $0.00039
-13.33%
$201,779 $1,560
May 23, 2023 $0.00045
-42.92%
$232,822 $2,322
May 22, 2023 $0.000788
+38.32%
$407,923 $826
May 21, 2023 $0.00057
-29.85%
$294,907 $636
May 20, 2023 $0.000812
+15.19%
$420,234 $102
May 19, 2023 $0.000705
+19.65%
$364,820 $5,435
May 18, 2023 $0.000589
+1.54%
$304,886 $2,103
May 17, 2023 $0.00058
-2.40%
$300,280 $3
May 16, 2023 $0.0006
+13.36%
$310,424 $862
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