Gem Exchange and Trading Historical Data

GXT Page 5
Download
Date Close Price change Market cap Trading volume
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
Jun 26, 2022 $ 0.0257
+1.22%
$ 12.84 million $ 2,476
Jun 25, 2022 $ 0.0267
-1.85%
$ 13.35 million $ 2,632
Jun 24, 2022 $ 0.0274
+4.68%
$ 13.71 million $ 2,557
Jun 23, 2022 $ 0.0266
+9.20%
$ 13.31 million $ 2,526
Jun 22, 2022 $ 0.025
-9.29%
$ 12.49 million $ 2,417
Jun 21, 2022 $ 0.0259
+8.53%
$ 12.96 million $ 2,469
Jun 20, 2022 $ 0.0276
+16.79%
$ 13.82 million $ 2,925
Jun 19, 2022 $ 0.0234
-4.18%
$ 11.72 million $ 2,809
Jun 18, 2022 $ 0.0251
+4.76%
$ 12.56 million $ 2,373
Jun 17, 2022 $ 0.0272
+18.21%
$ 13.62 million $ 2,489
Jun 16, 2022 $ 0.0231
-14.31%
$ 11.53 million $ 889
Jun 15, 2022 $ 0.025
+0.74%
$ 466,841 $ 1,578
Jun 14, 2022 $ 0.0247
-0.16%
$ 459,825 $ 1,525
Jun 13, 2022 $ 0.0249
-25.22%
$ -- $ 1,841