Gem Exchange and Trading Historical Data

GXT Page 5
Download
Date Close Price change Market cap Trading volume
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
Aug 1, 2022 $0.0252
+3.97%
$12.59 million $7,072
Jul 31, 2022 $0.0233
-7.70%
$11.66 million $9,761
Jul 30, 2022 $0.0243
-2.53%
$12.17 million $10,516
Jul 29, 2022 $0.0252
+2.56%
$12.61 million $10,618
Jul 28, 2022 $0.0253
+6.86%
$12.64 million $10,655
Jul 27, 2022 $0.0246
+15.68%
$12.28 million $7,807
Jul 26, 2022 $0.0213
-4.89%
$10.64 million $3,690
Jul 25, 2022 $0.0228
-0.92%
$11.41 million $9,431
Jul 24, 2022 $0.0237
+0.13%
$11.86 million $10,531
Jul 23, 2022 $0.0229
-0.10%
$11.45 million $9,530
Jul 22, 2022 $0.0236
+4.11%
$11.8 million $7,984
Jul 21, 2022 $0.0227
-5.22%
$11.35 million $91
Jul 20, 2022 $0.0239
-1.71%
$11.96 million $2,075
Jul 19, 2022 $0.0246
+3.91%
$12.29 million $10,282
Jul 18, 2022 $0.0242
+13.82%
$12.08 million $9,919
Jul 17, 2022 $0.0216
-2.94%
$10.8 million $11,490
Jul 16, 2022 $0.0216
+2.84%
$10.8 million $15,734
Jul 15, 2022 $0.021
-0.73%
$10.52 million $13,228
Jul 14, 2022 $0.0212
+7.72%
$10.6 million $18,456
Jul 13, 2022 $0.0212
+3.84%
$10.62 million $21,798
Jul 12, 2022 $0.0199
-1.32%
$9.94 million $20,012
Jul 11, 2022 $0.0206
-6.65%
$10.28 million $18,881
Jul 10, 2022 $0.0221
+1.38%
$11.05 million $7,079
Jul 9, 2022 $0.0218
+0.88%
$10.9 million $962
Jul 8, 2022 $0.0216
-6.54%
$10.82 million $3,909
Jul 7, 2022 $0.0221
+12.88%
$11.04 million $6,530
Jul 6, 2022 $0.0195
-10.43%
$9.77 million $6,004
Jul 5, 2022 $0.0206
-7.34%
$10.3 million $1,960
Jul 4, 2022 $0.0215
-9.76%
$10.73 million $2,083
Jul 3, 2022 $0.0234
-2.01%
$11.7 million $2,235
Jul 2, 2022 $0.0246
+5.62%
$12.32 million $2,402
Jul 1, 2022 $0.023
-9.36%
$11.48 million $5,794
Jun 30, 2022 $0.0253
-0.89%
$12.66 million $2,431
Jun 29, 2022 $0.0255
-1.71%
$12.77 million $1,481
Jun 28, 2022 $0.026
+2.58%
$12.99 million $331
Jun 27, 2022 $0.0266
+1.72%
$13.28 million $2,576