Gem Exchange and Trading Historical Data

GXT Page 7
Download
Date Close Price change Market cap Trading volume
May 7, 2022 $0.0817
+8.42%
$-- $7,089
May 6, 2022 $0.0764
+4.97%
$-- $5,996
May 5, 2022 $0.0728
-13.50%
$-- $5,568
May 4, 2022 $0.083
+4.60%
$-- $6,801
May 3, 2022 $0.0756
-6.19%
$-- $6,101
May 2, 2022 $0.0829
+13.93%
$-- $8,535
May 1, 2022 $0.074
-8.35%
$-- $1,758
Apr 30, 2022 $0.0807
+32.21%
$-- $3,243
Apr 29, 2022 $0.0611
-26.68%
$-- $2,420
Apr 28, 2022 $0.0932
+18.82%
$-- $5,700
Apr 27, 2022 $0.0785
-2.86%
$-- $3,798
Apr 26, 2022 $0.0759
-39.10%
$-- $4,279
Apr 25, 2022 $0.125
+17.09%
$-- $36,433
Apr 24, 2022 $0.11
+193.81%
$-- $24,436
Apr 23, 2022 $0.0502
+48.52%
$-- $14,274
Apr 22, 2022 $0.0334
+5.86%
$-- $7,868
Apr 21, 2022 $0.0312
-8.02%
$-- $14,710
Apr 20, 2022 $0.0339
-1.42%
$-- $23,697
Apr 19, 2022 $0.0336
+0.34%
$-- $25,986
Apr 18, 2022 $0.0359
+10.23%
$-- $28,506
Apr 17, 2022 $0.0327
-6.14%
$-- $58
Apr 16, 2022 $0.0348
+4.60%
$-- $601
Apr 15, 2022 $0.0333
-6.53%
$-- $9,179
Apr 14, 2022 $0.0356
-7.94%
$-- $8,741
Apr 13, 2022 $0.0383
-0.56%
$-- $13,900
Apr 12, 2022 $0.0386
+2.25%
$-- $24,703
Apr 11, 2022 $0.0376
+0.12%
$-- $11,639
Apr 10, 2022 $0.0381
-1.05%
$-- $17,050
Apr 9, 2022 $0.0376
-1.24%
$-- $17,535
Apr 8, 2022 $0.0385
-1.51%
$-- $17,376
Apr 7, 2022 $0.0396
-2.67%
$-- $17,606
Apr 6, 2022 $0.0411
-6.13%
$-- $18,606
Apr 5, 2022 $0.0438
-5.05%
$-- $18,039
Apr 4, 2022 $0.0457
+9.28%
$-- $11,920
Apr 3, 2022 $0.0419
-4.05%
$-- $8,184
Apr 2, 2022 $0.0427
-5.65%
$-- $5,575
Apr 1, 2022 $0.0444
+13.36%
$-- $5,670
Mar 31, 2022 $0.0392
-20.73%
$-- $26,236
Mar 30, 2022 $0.0471
-2.60%
$-- $86,858
Mar 29, 2022 $0.0475
-1.32%
$-- $81,984
Mar 28, 2022 $0.0481
+0.50%
$-- $69,110
Mar 27, 2022 $0.0465
-2.48%
$-- $90,065
Mar 26, 2022 $0.0481
+2.65%
$-- $104,984
Mar 25, 2022 $0.0464
-1.27%
$-- $97,952
Mar 24, 2022 $0.0501
+1.70%
$-- $115,471
Mar 23, 2022 $0.0484
-1.56%
$-- $99,717
Mar 22, 2022 $0.0491
+2.40%
$-- $89,271
Mar 21, 2022 $0.0464
-3.43%
$-- $77,967
Mar 20, 2022 $0.048
-0.05%
$-- $65,831
Mar 19, 2022 $0.051
+4.28%
$-- $89,202