CurrencyBeacon logo}}

Crypto Rate Dashboard

Gem Exchange and Trading Price Chart

GXT/USD
$0.000334
37.90%

GXT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-11-01 $0.0013223 $0.0013326 $0.0013204 $0.0013275 $48,059.96
2025-10-31 $0.0012993 $0.0013345 $0.0012993 $0.0013229 $193,241.70
2025-10-30 $0.0013272 $0.0013443 $0.0012871 $0.0012993 $254,289.71
2025-10-29 $0.0013613 $0.0013687 $0.001325 $0.0013272 $192,645.89
2025-10-28 $0.0013766 $0.0013974 $0.0013559 $0.0013632 $145,568.52
2025-10-27 $0.0013825 $0.0013999 $0.0013748 $0.0013766 $118,988.83
2025-10-26 $0.0013462 $0.0013864 $0.0013424 $0.0013817 $100,420.11
2025-10-25 $0.0013395 $0.0013498 $0.0013357 $0.0013473 $45,491.59
2025-10-24 $0.001328 $0.0013483 $0.0013254 $0.0013387 $140,314.04
2025-10-23 $0.001298 $0.0013426 $0.0012979 $0.0013279 $207,267.83
2025-10-22 $0.0013079 $0.0013141 $0.0012887 $0.0012982 $386,706.04
2025-10-21 $0.0013351 $0.0013737 $0.0012979 $0.0013085 $360,039.16
2025-10-20 $0.0013245 $0.0013767 $0.0013128 $0.0013357 $72,190.22
2025-10-19 $0.0013086 $0.001344 $0.0013031 $0.0013253 $42,312.98
2025-10-18 $0.0012992 $0.002585 $0.0012904 $0.0013075 $43,080.91
2025-10-17 $0.0013211 $0.0013329 $0.0012644 $0.0012991 $154,722.52
2025-10-16 $0.0013512 $0.0013722 $0.0013133 $0.00132 $186,020.38
2025-10-15 $0.0013932 $0.0014035 $0.0013435 $0.0013515 $194,693.28
2025-10-14 $0.0014429 $0.0014462 $0.0013459 $0.0013961 $250,745.51
2025-10-13 $0.0014495 $0.0014784 $0.0014112 $0.0014427 $325,394.03
2025-10-12 $0.0012489 $0.0014764 $0.0012179 $0.001457 $362,712.58
2025-10-11 $0.0015069 $0.0015071 $0.0012261 $0.001254 $196,002.83
2025-10-10 $0.0018869 $0.0018869 $0.0013243 $0.0015069 $278,968.57
2025-10-09 $0.001973 $0.0019842 $0.001811 $0.0018869 $250,835.15
2025-10-08 $0.0018851 $0.0020075 $0.0018684 $0.0019733 $315,174.53
2025-10-07 $0.0020254 $0.0020385 $0.0018495 $0.0018855 $302,424.13
2025-10-06 $0.0019803 $0.0020896 $0.0019682 $0.002024 $243,683.21
2025-10-05 $0.001908 $0.0020826 $0.0018965 $0.0019818 $194,068.74
2025-10-04 $0.0019012 $0.0019298 $0.0018691 $0.0019081 $51,829.22
2025-10-03 $0.0026111 $0.0026111 $0.0015789 $0.0018995 $71,236.10