Gem Exchange and Trading Historical Data

GXT Page 8
Download
Date Close Price change Market cap Trading volume
Mar 18, 2022 $0.0477
-21.28%
$-- $86,470
Mar 17, 2022 $0.0606
+3.77%
$-- $93,208
Mar 16, 2022 $0.0584
+9.98%
$-- $42,929
Mar 15, 2022 $0.0531
-14.78%
$-- $35,101
Mar 14, 2022 $0.0626
+3.43%
$-- $38,805
Mar 13, 2022 $0.0667
+3.40%
$-- $56,793
Mar 12, 2022 $0.065
-3.69%
$-- $34,680
Mar 11, 2022 $0.0687
-0.97%
$-- $59,128
Mar 10, 2022 $0.0694
-15.48%
$-- $56,309
Mar 9, 2022 $0.0805
+3.38%
$-- $58,146
Mar 8, 2022 $0.0779
+1.90%
$-- $68,002
Mar 7, 2022 $0.0761
-2.53%
$-- $76,520
Mar 6, 2022 $0.0787
-9.14%
$-- $90,233
Mar 5, 2022 $0.0867
+5.03%
$-- $69,439
Mar 4, 2022 $0.0826
-7.84%
$-- $89,716
Mar 3, 2022 $0.0896
-5.12%
$-- $106,500
Mar 2, 2022 $0.0914
+8.89%
$-- $95,998
Mar 1, 2022 $0.0825
-5.06%
$-- $101,328
Feb 28, 2022 $0.0873
+6.19%
$-- $113,103
Feb 27, 2022 $0.083
-9.65%
$-- $117,082
Feb 26, 2022 $0.0926
-6.66%
$-- $122,907
Feb 25, 2022 $0.0988
+6.52%
$-- $142,963
Feb 24, 2022 $0.092
-3.49%
$-- $62,306
Feb 23, 2022 $0.0985
+7.22%
$-- $105,281
Feb 22, 2022 $0.0926
-12.03%
$-- $35,112
Feb 21, 2022 $0.106
+19.00%
$-- $47,911
Feb 20, 2022 $0.09
-4.49%
$-- $45,501
Feb 19, 2022 $0.0947
+1.99%
$-- $41,499
Feb 18, 2022 $0.0936
+9.01%
$-- $31,217
Feb 17, 2022 $0.0855
+5.79%
$-- $43,296
Feb 16, 2022 $0.0919
+69.25%
$-- $45,159
Feb 15, 2022 $0.0544
+6.43%
$-- $31,160
Feb 14, 2022 $0.0515
-2.89%
$-- $28,862
Feb 13, 2022 $0.0532
-1.49%
$-- $30,552
Feb 12, 2022 $0.0532
-0.42%
$-- $30,784
Feb 11, 2022 $0.0543
-3.24%
$-- $31,638
Feb 10, 2022 $0.0492
-16.01%
$-- $27,420
Feb 9, 2022 $0.0598
+2.09%
$-- $44,453
Feb 8, 2022 $0.0578
-7.90%
$-- $35,031
Feb 7, 2022 $0.0627
-2.69%
$-- $49,483
Feb 6, 2022 $0.0649
-9.53%
$-- $65,295
Feb 5, 2022 $0.0717
-1.87%
$-- $56,905
Feb 4, 2022 $0.0731
+18.95%
$-- $50,127
Feb 3, 2022 $0.0612
-6.92%
$-- $47,701
Feb 2, 2022 $0.0653
-2.52%
$-- $50,832
Feb 1, 2022 $0.0736
-7.99%
$-- $41,943
Jan 31, 2022 $0.0801
+8.90%
$-- $52,638
Jan 30, 2022 $0.0732
+9.00%
$-- $41,377
Jan 29, 2022 $0.0664
-9.82%
$-- $37,100
Jan 28, 2022 $0.0763
+5.46%
$-- $38,116