Gem Exchange and Trading Historical Data

GXT Page 9
Download
Date Close Price change Market cap Trading volume
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
Jan 13, 2022 $0.132
-3.19%
$-- $280,947
Jan 12, 2022 $0.14
+18.13%
$-- $283,585
Jan 11, 2022 $0.122
-6.68%
$-- $246,112
Jan 10, 2022 $0.119
-22.94%
$-- $219,434
Jan 9, 2022 $0.155
-5.34%
$-- $217,254
Jan 8, 2022 $0.167
-1.23%
$-- $287,662
Jan 7, 2022 $0.166
+2.83%
$-- $207,312
Jan 6, 2022 $0.157
+20.13%
$-- $180,960
Jan 5, 2022 $0.137
-3.80%
$-- $133,371
Jan 4, 2022 $0.144
-0.25%
$-- $157,632
Jan 3, 2022 $0.151
+2.33%
$-- $174,578
Jan 2, 2022 $0.16
+7.53%
$-- $195,914
Jan 1, 2022 $0.153
+16.80%
$-- $211,551
Dec 31, 2021 $0.134
+2.37%
$-- $175,116
Dec 30, 2021 $0.132
-1.46%
$-- $166,557
Dec 29, 2021 $0.133
-3.36%
$-- $134,793
Dec 28, 2021 $0.138
-0.13%
$-- $140,469
Dec 27, 2021 $0.138
+6.51%
$-- $310,488
Dec 26, 2021 $0.131
-29.63%
$-- $173,904
Dec 25, 2021 $0.187
+7.54%
$-- $287,006
Dec 24, 2021 $0.177
-5.45%
$-- $403,007
Dec 23, 2021 $0.187
-1.28%
$-- $565,637
Dec 22, 2021 $0.189
-2.61%
$-- $824,592
Dec 21, 2021 $0.197
+9.21%
$-- $1.16 million
Dec 20, 2021 $0.181
-6.95%
$-- $1.11 million
Dec 19, 2021 $0.195
+3.48%
$-- $594,465
Dec 18, 2021 $0.188
-3.24%
$-- $681,917
Dec 17, 2021 $0.195
+2.69%
$-- $462,525
Dec 16, 2021 $0.195
-8.48%
$-- $882,862
Dec 15, 2021 $0.213
+1.23%
$-- $595,761
Dec 14, 2021 $0.206
+7.98%
$-- $583,353
Dec 13, 2021 $0.191
+22.48%
$-- $285,470
Dec 12, 2021 $0.16
+2.80%
$-- $1.01 million
Dec 11, 2021 $0.154
+10.27%
$-- $809,564
Dec 10, 2021 $0.14
-2.10%
$-- $237,399
Dec 9, 2021 $0.137
+8.46%
$-- $214,103