GMX (GMX) historical data and Live price

GMX

GMX

$ 26.94 -1.739 %

0.00042194 BTC

MARKET CAP
254.924 M

24H VOLUME
13.491 M

CIRC.SUPPLY
9.464 M

MAX SUPPLY

GMX

USD

Rank241

1H 0.25 %

24H -1.74 %

7D -7.09 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	26.759	27.747	26.428	27.244	15,040,141.77	257,816,405.68
4/24/24	28.908	29.49	26.475	26.757	19,354,397.54	253,211,095.68
4/23/24	30.118	30.356	28.691	28.908	15,908,423.77	273,517,583.18
4/22/24	29.72	30.954	29.481	30.118	16,725,698.88	284,929,414.01
4/21/24	30.159	30.578	29.064	29.72	15,311,743.23	281,152,920.79
4/20/24	28.601	30.507	28.022	30.159	17,539,243.07	285,288,579.46
4/19/24	29.238	29.877	27.004	28.601	24,414,094.64	270,523,523.6
4/18/24	28.052	29.422	27.581	29.238	19,647,589.06	276,505,225.58
4/17/24	28.383	29.134	26.913	28.052	19,179,430.87	265,266,638.41
4/16/24	27.876	30.018	26.742	28.383	38,498,277.42	268,362,556.12
4/15/24	26.946	29.127	26.256	27.876	32,439,832.8	263,551,701.66
4/14/24	24.173	27.207	23.033	26.946	46,019,060.2	254,749,741.94
4/13/24	28.622	29.552	22.264	24.173	72,644,639.6	228,496,643.13
4/12/24	36.018	36.65	25.296	28.621	77,570,409.49	270,508,253.15
4/11/24	37.908	37.913	35.785	36.018	25,196,856.42	340,356,596.31
4/10/24	38.392	38.66	36.662	37.908	25,970,373.02	358,171,110.37
4/9/24	41.423	41.771	38.302	38.392	29,510,138.14	362,712,986.68
4/8/24	41.325	41.834	36.964	41.423	63,196,291.97	395,518,713.8
4/7/24	40.483	41.374	40.401	41.325	11,591,784.97	394,483,357.2
4/6/24	39.92	40.892	39.746	40.483	10,821,930.15	386,390,307.11
4/5/24	40.667	40.783	38.806	39.92	19,215,125.18	380,980,739.07
4/4/24	40.225	41.658	39.487	40.667	16,844,615.72	388,066,040.32
4/3/24	39.72	40.926	38.519	40.225	24,106,666.33	383,762,390.83
4/2/24	43.656	43.722	38.825	39.72	36,228,933.97	378,891,523.93
4/1/24	45.769	45.855	42.15	43.656	28,910,914.61	416,406,030.23
3/31/24	44.822	46.388	44.745	45.769	14,924,060.86	436,481,898.31
3/30/24	44.865	45.529	44.655	44.822	17,777,986.64	427,403,220.57
3/29/24	45.256	45.63	44.359	44.865	22,055,828.38	427,776,252.8
3/28/24	45.273	45.801	44.561	45.256	20,088,566.12	431,427,421.89
3/27/24	46.995	47.508	44.61	45.273	31,347,679.2	431,090,335.06
3/26/24	47.31	48.894	45.983	46.996	26,450,254.75	447,392,418.41
3/25/24	46.268	48.87	45.987	47.31	31,750,021.1	450,346,369.54
3/24/24	44.797	46.458	44.358	46.268	19,274,037.85	440,361,884.14
3/23/24	44.449	46.092	43.985	44.797	19,544,683.14	426,260,410.74
3/22/24	46.556	47.108	43.281	44.449	24,306,829.87	422,918,320.63
3/21/24	47.879	48.462	45.266	46.556	39,480,364.68	442,904,802.74
3/20/24	42.679	47.992	41.475	47.879	42,223,656.7	455,392,171.31
3/19/24	48.336	48.911	41.992	42.679	55,122,316.14	405,777,631.07
3/18/24	50.586	50.956	47.309	48.336	31,127,998.04	459,497,711.02
3/17/24	48.894	51.371	47.236	50.913	38,669,721.48	483,949,628.25
3/16/24	53.067	53.682	48.025	48.894	51,669,216.32	464,695,260.68
3/15/24	56.653	57.18	50.273	53.067	72,755,040.78	504,297,833.75
3/14/24	61.085	61.194	53.975	56.652	66,169,331.54	538,309,003.58
3/13/24	57.964	62.703	57.881	61.085	70,420,616.43	580,361,782.77
3/12/24	58.72	59.134	54.734	57.964	68,598,823.95	550,604,151.22
3/11/24	54.427	58.806	52.699	58.72	55,250,395.47	557,654,437.42
3/10/24	55.861	56.928	53.077	54.429	39,070,390.41	516,806,341.74
3/9/24	56.254	57.334	55.333	55.861	29,208,365.62	530,352,863.39
3/8/24	57.083	58.402	55.347	56.254	52,886,420.21	534,004,952.1
3/7/24	53.226	58.295	51.872	57.084	67,545,627	541,819,405.46
3/6/24	50.745	54.489	49.193	53.226	71,383,419.09	505,114,888.37
3/5/24	56.439	58.525	43.3	50.749	99,222,266.66	481,476,631.54
3/4/24	58.856	59.838	55.066	56.441	58,103,491.35	535,430,099.92
3/3/24	58.364	59.172	55.817	58.852	54,196,768.54	558,107,176.06
3/2/24	55.851	58.37	55.202	58.37	63,436,898.24	553,466,078.44
3/1/24	50.908	57.399	50.845	55.842	95,092,554.91	529,406,489.12
2/29/24	51.265	53.382	49.522	50.936	69,710,581.09	482,752,567.88
2/28/24	51.983	53.464	48.26	51.268	61,834,790.47	485,778,820.18
2/27/24	51.77	53.763	51.12	51.986	44,727,175.59	491,951,370.03
2/26/24	51.658	52.653	49.858	51.778	39,867,031.86	489,924,855.37
2/25/24	50.527	51.769	49.659	51.657	39,580,628.55	488,716,176.73
2/24/24	46.62	50.911	45.88	50.528	80,068,799.53	477,965,919.39
2/23/24	46.186	47.228	44.911	46.614	54,898,109.66	440,846,802.76
2/22/24	46.153	47.245	45.045	46.184	32,052,986.56	436,748,919.07
2/21/24	47.926	47.98	44.347	46.15	27,446,487.99	436,346,596.45
2/20/24	48.998	49.616	45.786	47.926	45,162,387.43	453,005,238.87
2/19/24	48.26	49.792	47.804	48.997	42,452,507.78	463,062,615.63
2/18/24	44.349	48.496	44.01	48.249	36,809,931.26	455,926,593.95
2/17/24	44.789	44.886	43.356	44.349	21,224,544.38	419,001,194.13
2/16/24	44.597	46.117	43.756	44.792	29,730,416.49	423,121,782.12
2/15/24	43.644	45.057	43.462	44.6	25,466,777.75	421,264,321.32
2/14/24	42.008	43.877	41.702	43.641	25,335,284.87	411,827,803.52
2/13/24	43.841	43.905	41.392	42.005	25,823,429.59	396,184,142.21
2/12/24	41.689	43.981	41.14	43.844	19,842,505.97	413,435,938.76
2/11/24	43.491	43.99	41.31	41.687	23,544,344.61	393,003,983.49
2/10/24	45.447	45.919	43.35	43.497	24,826,598.4	409,984,190.31
2/9/24	44.77	45.898	44.732	45.446	12,613,115.08	428,314,221.24
2/8/24	44.712	45.488	44.572	44.77	13,121,423.78	421,864,598.13
2/7/24	43.45	45.047	43.11	44.704	9,635,334.92	421,180,499.54
2/6/24	42.726	43.833	42.681	43.446	10,565,873.81	409,267,301.25
2/5/24	42.29	43.343	41.86	42.726	7,927,606.66	402,376,107.89
2/4/24	43.122	43.226	42.142	42.291	8,024,880.81	398,231,159.41
2/3/24	43.46	43.868	43.064	43.122	9,436,337.93	405,952,801.77
2/2/24	42.903	43.825	42.791	43.458	12,990,223.18	409,049,610.37
2/1/24	42.719	43.007	41.78	42.903	13,076,637.15	403,714,284.03
1/31/24	44.492	44.631	42.396	42.719	15,303,227.96	401,890,788.65
1/30/24	44.47	45.422	43.741	44.494	17,399,806.25	418,523,548.14
1/29/24	43.26	44.572	42.682	44.47	11,806,332.93	418,225,490.47
1/28/24	43.712	44.382	42.964	43.262	11,738,176.75	406,810,381.77
1/27/24	43.798	43.987	43.157	43.713	9,824,623.9	410,557,369.27

Similar Coins