Gem Exchange and Trading Historical Data

GXT Page 8
Download
Date Close Price change Market cap Trading volume
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
Jan 27, 2022 $ 0.071
-8.16%
$ -- $ 50,838
Jan 26, 2022 $ 0.0751
-3.11%
$ -- $ 62,668
Jan 25, 2022 $ 0.0787
-2.33%
$ -- $ 96,317
Jan 24, 2022 $ 0.0795
+0.38%
$ -- $ 124,379
Jan 23, 2022 $ 0.0801
+4.85%
$ -- $ 110,955
Jan 22, 2022 $ 0.077
-2.54%
$ -- $ 79,649
Jan 21, 2022 $ 0.0787
-25.37%
$ -- $ 137,408
Jan 20, 2022 $ 0.0961
-13.42%
$ -- $ 176,205
Jan 19, 2022 $ 0.111
-2.31%
$ -- $ 207,530
Jan 18, 2022 $ 0.116
-0.09%
$ -- $ 230,897
Jan 17, 2022 $ 0.117
-4.21%
$ -- $ 233,475
Jan 16, 2022 $ 0.123
-0.03%
$ -- $ 193,912
Jan 15, 2022 $ 0.123
+4.23%
$ -- $ 240,841
Jan 14, 2022 $ 0.118
-10.10%
$ -- $ 205,208