Gem Exchange And Trading (GXT) historical data and Live price

gem-exchange-and-trading

Gem Exchange And Trading

GXT
$ 0.107875 + 10.946 % 0.00000569 BTC
MARKET CAP
9.011 M
24H VOLUME
454.296 k
CIRC.SUPPLY
83.529 M
MAX SUPPLY
500 M
Rank749
1H -5.31 %
24H 10.95 %
7D 34.39 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/29/220.1190.1240.0970.104470,132.98,714,079.55
6/28/220.1020.1250.1020.119505,662.69,916,741.12
6/27/220.1170.1250.0990.102503,875.748,487,211.78
6/26/220.1170.1260.0990.117474,182.969,743,927.27
6/25/220.1110.1230.1040.117533,049.979,791,967.54
6/24/220.1230.1260.1040.111356,019.569,255,017.44
6/23/220.1130.1240.0790.123147,788.7310,293,986.72
6/22/220.1210.1320.0940.113251,365.719,429,562.74
6/21/220.1270.1290.0990.121254,897.5610,133,333.99
6/20/220.1180.1280.1050.127285,367.4910,626,555.48
6/19/220.1280.130.1160.119453,399.29,898,419.88
6/18/220.130.1310.1270.128500,281.0510,651,635.73
6/17/220.1330.1330.1290.13527,509.8910,896,737.47
6/16/220.1360.1370.1320.133667,911.4611,072,342.93
6/15/220.1370.140.1360.136690,684.411,381,320
6/14/220.1350.1390.1330.137623,091.211,442,371.99
6/13/220.1330.1380.1210.135669,966.1211,273,445.28
6/12/220.1260.1340.120.133501,719.1311,150,041.38
6/11/220.1340.1340.1050.126401,698.6610,505,647.23
6/10/220.1430.1430.1220.134627,204.3511,193,781.31
6/9/220.1440.1450.1410.1431,072,918.9311,980,632.32
6/8/220.1440.1440.1420.1441,414,315.3312,013,220.9
6/7/220.150.150.1410.1441,319,960.2612,026,599.65
6/6/220.1510.1510.1490.15857,641.4912,491,587.45
6/5/220.1520.1530.150.1511,054,155.1912,643,662.66
6/4/220.1490.1580.1450.1521,076,251.412,720,749.01
6/3/220.1620.1620.1460.1491,614,057.9812,466,952.09
6/2/220.1460.170.1420.1611,176,484.1613,469,524.03
6/1/220.1560.1590.1390.1471,316,716.5412,239,232.89
5/31/220.1630.1690.1550.1561,580,22413,035,949.43
5/30/220.1840.1840.1380.1631,325,073.5813,615,032.49
5/29/220.1780.1860.1010.1841,647,402.5415,402,119.98
5/28/220.1720.1750.1720.1752,374,701.9414,601,554.81
5/27/220.1810.1810.1560.1722,254,294.3814,352,083.33
5/26/220.1830.1830.180.1811,657,867.3315,127,226.1
5/25/220.1930.1940.1830.1832,325,962.4215,284,303.06
5/24/220.1890.1950.1890.1931,632,629.2316,139,079.5
5/23/220.190.1930.1890.1892,008,336.5515,800,142.66
5/22/220.1990.2060.190.192,214,744.3415,900,381.15
5/21/220.1950.2060.1920.1991,433,975.9516,611,352.4
5/20/220.1970.1980.1930.1951,733,866.0216,323,556.77
5/19/220.1950.1990.1910.1972,192,124.6516,446,304.49
5/18/220.2020.2080.1950.1952,331,181.2916,309,351.86
5/17/220.2050.2110.2020.2021,595,841.6816,896,124.62
5/16/220.2210.2230.20.2052,391,521.3917,137,379.05
5/15/220.1780.2250.1740.2223,023,739.5418,507,378.12
5/14/220.1810.1830.1680.1782,297,399.5514,828,923.17
5/13/220.1740.1950.1720.1812,001,008.0315,086,940.37
5/12/220.1820.1850.1460.1742,131,958.914,500,475.84
5/11/220.2140.2210.1820.1822,387,488.4215,210,331.45
5/10/220.1790.2350.170.2142,360,370.1417,863,854.71
5/9/220.2050.2090.1780.1792,207,813.4114,979,183.55
5/8/220.2190.220.2040.2052,517,959.1417,083,001.47
5/7/220.2270.2280.2190.2192,607,722.6818,303,291.44
5/6/220.2280.2280.2220.2272,300,544.8618,939,459.26
5/5/220.2340.2490.2280.2282,419,233.8919,036,367.03
5/4/220.2310.2350.2290.2343,022,633.8919,571,030.69
5/3/220.2340.2360.2290.2312,666,164.2719,322,928.66
5/2/220.2390.240.2220.2332,762,891.6519,499,752.81
5/1/220.2470.2530.2350.2392,352,538.8319,958,710.89
4/30/220.2520.290.2420.2471,803,875.820,620,666.86
4/29/220.2380.2520.2220.2522,187,266.9121,031,585.58
4/28/220.2310.2840.2280.2381,763,515.2619,868,560.34
4/27/220.2740.2740.230.2312,365,380.5619,259,278.69
4/26/220.30.3380.2640.2743,110,389.6622,872,998
4/25/220.5560.5630.30.31,382,717.425,081,149.27
4/24/220.7090.7630.550.5562,180,482.7346,404,939.66
4/23/220.771.0180.1690.7111,852,309.8659,354,046.31
4/22/220.3150.7770.3090.7614,083,387.8563,592,613.13
4/21/220.3150.3230.3140.3153,451,037.2826,288,418.86
4/20/220.3120.320.310.3163,069,319.0426,356,845.77
4/19/220.0930.3180.0930.3132,515,132.3526,114,485.78
4/18/220.0960.0970.0930.09387,215.777,781,181.21
4/17/220.0960.0980.0940.09667,019.048,059,164.65
4/16/220.1540.1540.0950.09668,877.538,042,766.95
4/15/220.1620.1640.1520.154170,137.0812,856,933.72
4/14/220.2310.2310.1610.162207,256.3313,544,469.58
4/13/220.2340.2360.220.231196,800.1319,315,807.87
4/12/220.1890.2340.1890.234172,988.2319,553,755.58
4/11/220.1780.1890.1740.189220,720.315,761,815.39
4/10/220.1650.1780.1610.178232,232.9614,836,298.85
4/9/220.1810.1810.1650.165148,334.2413,761,877.12
4/8/220.1840.1840.1680.181236,679.9415,150,756.44
4/7/220.2960.2960.1830.184501,974.4315,352,020.14
4/6/220.3150.3150.2810.2961,353,227.8224,698,498.56
4/5/220.3190.3320.3060.3152,069,427.7526,323,445.6
4/4/220.3620.3620.2990.3191,982,424.4326,609,266.54
4/3/220.3480.3660.3370.3621,967,345.4430,199,565.55
4/2/220.3560.370.3430.3482,006,240.0929,106,902.93
4/1/220.330.3660.3170.3562,128,871.7229,756,577.26