GMX price history in 2022
In 2022 GMX (GMX) went from $15.00 on 2022-05-06 to $41.3166 on 2022-12-31, a change of +175.44%. The highest price was $66.66 on 2022-10-05 and the lowest $13.04 on 2022-06-18. About $197.12M was traded across the year. The best day was 2022-11-10 (+32.84%) and the worst 2022-11-09 (-25.84%).
$15.00Open · 2022-05-06
$41.3166Close · 2022-12-31
$66.66High · 2022-10-05
$13.04Low · 2022-06-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| May | $15.00 | $29.89 | $15.00 | $20.14 | $23.05M | +34.27% |
| June | $20.14 | $22.70 | $13.04 | $15.16 | $1.91M | -24.73% |
| July | $15.16 | $39.70 | $15.16 | $39.70 | $4.82M | +161.87% |
| August | $39.70 | $47.98 | $32.06 | $46.95 | $14.06M | +18.26% |
| September | $46.95 | $55.63 | $39.33 | $39.70 | $4.81M | -15.44% |
| October | $39.70 | $66.66 | $32.10 | $42.5068 | $25.17M | +7.07% |
| November | $42.62 | $49.805 | $25.25 | $49.3469 | $70.81M | +15.78% |
| December | $49.521 | $61.4999 | $40.0848 | $41.3166 | $52.49M | -16.57% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $41.3417 | $42.2944 | $41.061 | $41.3166 | $1.46M | +0.18% |
| 2022-12-30 | $41.1884 | $41.7648 | $40.0848 | $41.2414 | $1.46M | -3.90% |
| 2022-12-29 | $41.71 | $42.955 | $41.39 | $42.9134 | $157.61K | +1.90% |
| 2022-12-28 | $42.7498 | $42.852 | $41.4338 | $42.1149 | $1.50M | -4.59% |
| 2022-12-27 | $45.16 | $45.41 | $43.71 | $44.1414 | $191.28K | -1.47% |
| 2022-12-26 | $44.8123 | $45.5932 | $44.0734 | $44.7997 | $1.41M | -0.73% |
| 2022-12-25 | $46.0543 | $46.8595 | $44.1924 | $45.1309 | $1.39M | -2.38% |
| 2022-12-24 | $46.3348 | $46.8644 | $45.6462 | $46.2325 | $1.40M | -0.06% |
| 2022-12-23 | $46.145 | $46.8644 | $45.2313 | $46.2611 | $1.41M | +0.28% |
| 2022-12-22 | $45.6146 | $47.3333 | $45.2312 | $46.1324 | $1.47M | -2.39% |
| 2022-12-21 | $46.47 | $47.63 | $45.86 | $47.2599 | $183.22K | +0.46% |
| 2022-12-20 | $46.8905 | $47.7116 | $45.2017 | $47.043 | $1.51M | +7.14% |
| 2022-12-19 | $46.341 | $47.215 | $42.379 | $43.9065 | $299.68K | -3.23% |
| 2022-12-18 | $46.5268 | $47.1261 | $44.3057 | $45.3741 | $1.54M | -5.65% |
| 2022-12-17 | $46.184 | $49.12 | $45.878 | $48.0931 | $403.23K | +2.97% |
| 2022-12-16 | $48.4613 | $51.1541 | $44.8813 | $46.7077 | $2.85M | -8.23% |
| 2022-12-15 | $52.663 | $52.913 | $50.371 | $50.8956 | $267.77K | -3.32% |
| 2022-12-14 | $53.583 | $55.017 | $51.718 | $52.6421 | $751.90K | -1.95% |
| 2022-12-13 | $58.828 | $60.31 | $52.94 | $53.6867 | $3.82M | -7.92% |
| 2022-12-12 | $58.0131 | $61.4999 | $56.6301 | $58.3032 | $3.53M | +5.05% |
| 2022-12-11 | $53.784 | $58.797 | $53.665 | $55.4995 | $1.32M | +3.17% |
| 2022-12-10 | $51.928 | $54.915 | $51.817 | $53.7921 | $581.57K | +3.58% |
| 2022-12-09 | $54.258 | $54.54 | $51.347 | $51.934 | $704.67K | -3.26% |
| 2022-12-08 | $52.083 | $55.0231 | $50.926 | $53.6849 | $4.32M | +3.24% |
| 2022-12-07 | $50.313 | $56.091 | $49.533 | $52.0015 | $4.72M | +3.40% |
| 2022-12-06 | $51.465 | $52.608 | $48.805 | $50.2912 | $1.72M | -1.93% |
| 2022-12-05 | $53.444 | $55.944 | $51.2824 | $51.2824 | $3.02M | -4.32% |
| 2022-12-04 | $52.3433 | $56.4838 | $51.3471 | $53.5963 | $2.62M | +3.18% |
| 2022-12-03 | $53.4158 | $55.3831 | $50.3349 | $51.9429 | $2.20M | -6.29% |
| 2022-12-02 | $50.32 | $59.46 | $49.66 | $55.4305 | $1.13M | +9.96% |
| 2022-12-01 | $49.521 | $53.432 | $47.578 | $50.4077 | $3.14M | +2.15% |
| 2022-11-30 | $41.606 | $49.805 | $41.231 | $49.3469 | $5.62M | +18.83% |
| 2022-11-29 | $40.749 | $42.711 | $40.522 | $41.5282 | $2.23M | +1.78% |
| 2022-11-28 | $43.028 | $43.233 | $40.574 | $40.8019 | $2.55M | -5.28% |
| 2022-11-27 | $44.177 | $45.421 | $43.073 | $43.0757 | $2.43M | -2.74% |
| 2022-11-26 | $46.349 | $48.194 | $43.759 | $44.2873 | $4.20M | -3.79% |
| 2022-11-25 | $46.145 | $46.499 | $43.379 | $46.0319 | $3.74M | -0.07% |
| 2022-11-24 | $42.513 | $46.733 | $42.22 | $46.0655 | $4.49M | +8.31% |
| 2022-11-23 | $40.65 | $42.91 | $39.925 | $42.5307 | $4.00M | +4.49% |
| 2022-11-22 | $40.385 | $41.554 | $36.565 | $40.7017 | $5.20M | +0.50% |
| 2022-11-21 | $41.266 | $43.709 | $39.342 | $40.5008 | $2.90M | -1.68% |
| 2022-11-20 | $42.712 | $48.997 | $40.978 | $41.1911 | $4.22M | -3.73% |
| 2022-11-19 | $40.619 | $43.351 | $40.167 | $42.786 | $1.70M | +5.32% |
| 2022-11-18 | $39.828 | $41.311 | $39.446 | $40.6232 | $930.07K | +2.14% |
| 2022-11-17 | $40.71 | $41.166 | $38.386 | $39.7737 | $1.15M | -2.52% |
| 2022-11-16 | $42.609 | $43.728 | $38.384 | $40.8031 | $2.12M | -4.18% |
| 2022-11-15 | $42.253 | $45.697 | $39.741 | $42.5831 | $3.44M | +0.81% |
| 2022-11-14 | $38.464 | $43.131 | $37.383 | $42.2397 | $4.90M | +9.73% |
| 2022-11-13 | $36.716 | $47.828 | $36.481 | $38.4942 | $8.80M | +4.74% |
| 2022-11-12 | $35.096 | $41.00 | $35.096 | $36.7521 | $3.66M | +4.99% |
| 2022-11-11 | $34.92 | $35.40 | $31.08 | $35.0058 | $244.42K | +0.29% |
| 2022-11-10 | $26.18 | $36.43 | $25.94 | $34.9039 | $320.22K | +32.84% |
| 2022-11-09 | $35.39 | $36.72 | $25.25 | $26.2752 | $457.44K | -25.84% |
| 2022-11-08 | $38.46 | $39.90 | $31.66 | $35.4326 | $430.94K | -7.80% |
| 2022-11-07 | $38.19 | $39.61 | $37.43 | $38.4293 | $162.80K | +0.08% |
| 2022-11-06 | $40.97 | $41.36 | $38.19 | $38.3974 | $151.61K | -6.05% |
| 2022-11-05 | $43.16 | $43.54 | $40.79 | $40.8706 | $213.06K | -4.80% |
| 2022-11-04 | $40.15 | $43.45 | $39.89 | $42.9323 | $202.75K | +6.94% |
| 2022-11-03 | $40.56 | $41.38 | $40.05 | $40.1471 | $87.31K | -1.06% |
| 2022-11-02 | $41.993 | $42.92 | $40.19 | $40.577 | $151.01K | -2.76% |
| 2022-11-01 | $42.62 | $43.52 | $41.7273 | $41.7273 | $124.60K | -1.83% |
| 2022-10-31 | $41.46 | $43.32 | $40.93 | $42.5068 | $161.98K | +2.51% |
| 2022-10-30 | $40.9796 | $44.0241 | $40.5124 | $41.4681 | $609.14K | -4.50% |
| 2022-10-29 | $42.23 | $45.39 | $41.80 | $43.4199 | $178.92K | +2.75% |
| 2022-10-28 | $39.02 | $43.20 | $37.96 | $42.2592 | $134.66K | +8.39% |
| 2022-10-27 | $42.21 | $43.35 | $38.96 | $38.9897 | $146.37K | -7.66% |
| 2022-10-26 | $37.41 | $42.80 | $37.30 | $42.2223 | $306.62K | +12.71% |
| 2022-10-25 | $35.88 | $38.63 | $35.34 | $37.4614 | $129.87K | +4.51% |
| 2022-10-24 | $37.05 | $37.231 | $35.57 | $35.8432 | $104.45K | -3.46% |
| 2022-10-23 | $34.78 | $37.29 | $34.53 | $37.1268 | $86.43K | +6.76% |
| 2022-10-22 | $35.34 | $35.76 | $34.09 | $34.7755 | $72.19K | -1.58% |
| 2022-10-21 | $33.29 | $37.29 | $32.10 | $35.3335 | $168.41K | +6.10% |
| 2022-10-20 | $34.95 | $35.40 | $33.10 | $33.302 | $91.18K | -4.77% |
| 2022-10-19 | $37.15 | $37.15 | $34.90 | $34.9716 | $160.44K | -5.85% |
| 2022-10-18 | $38.46 | $38.65 | $36.30 | $37.1453 | $180.33K | -3.47% |
| 2022-10-17 | $38.06 | $39.34 | $37.23 | $38.4821 | $535.49K | +1.10% |
| 2022-10-16 | $36.35 | $38.32 | $36.33 | $38.0651 | $204.40K | +4.69% |
| 2022-10-15 | $37.97 | $38.56 | $36.31 | $36.361 | $225.62K | -4.24% |
| 2022-10-14 | $38.59 | $42.00 | $37.46 | $37.9692 | $626.34K | -1.60% |
| 2022-10-13 | $38.65 | $38.72 | $34.94 | $38.5861 | $654.95K | -0.22% |
| 2022-10-12 | $38.24 | $40.40 | $38.24 | $38.6709 | $320.47K | +1.10% |
| 2022-10-11 | $41.36 | $41.43 | $37.41 | $38.2507 | $474.69K | -7.54% |
| 2022-10-10 | $45.21 | $46.44 | $41.19 | $41.3687 | $344.59K | -8.50% |
| 2022-10-09 | $44.43 | $48.69 | $44.09 | $45.2105 | $918.32K | +1.77% |
| 2022-10-08 | $43.13 | $47.68 | $42.38 | $44.4263 | $1.27M | +3.03% |
| 2022-10-07 | $44.29 | $45.57 | $42.27 | $43.1201 | $864.19K | -2.60% |
| 2022-10-06 | $50.99 | $52.30 | $43.00 | $44.2699 | $2.33M | -13.14% |
| 2022-10-05 | $41.13 | $66.66 | $40.84 | $50.9675 | $13.50M | +23.92% |
| 2022-10-04 | $39.03 | $41.13 | $39.03 | $41.13 | $101.77K | +5.38% |
| 2022-10-03 | $37.58 | $39.03 | $37.58 | $39.03 | $129.10K | +3.86% |
| 2022-10-02 | $39.36 | $39.36 | $37.58 | $37.58 | $73.99K | -4.52% |
| 2022-10-01 | $39.70 | $39.70 | $39.36 | $39.36 | $56.77K | -0.86% |
| 2022-09-30 | $40.29 | $40.29 | $39.70 | $39.70 | $56.91K | -1.46% |
| 2022-09-29 | $42.11 | $42.11 | $40.29 | $40.29 | $140.82K | -4.32% |
| 2022-09-28 | $41.11 | $42.11 | $41.11 | $42.11 | $81.36K | +2.43% |
| 2022-09-27 | $40.62 | $41.11 | $40.62 | $41.11 | $110.99K | +1.21% |
| 2022-09-26 | $39.55 | $40.62 | $39.55 | $40.62 | $73.24K | +2.71% |
| 2022-09-25 | $39.42 | $39.55 | $39.42 | $39.55 | $49.19K | +0.33% |
| 2022-09-24 | $39.54 | $39.54 | $39.42 | $39.42 | $57.11K | -0.30% |
| 2022-09-23 | $40.99 | $40.99 | $39.54 | $39.54 | $122.54K | -3.54% |
| 2022-09-22 | $39.48 | $40.99 | $39.48 | $40.99 | $85.51K | +3.82% |
| 2022-09-21 | $39.76 | $39.76 | $39.48 | $39.48 | $161.32K | -0.70% |
| 2022-09-20 | $44.05 | $44.05 | $39.76 | $39.76 | $90.57K | -9.74% |
| 2022-09-19 | $39.33 | $44.05 | $39.33 | $44.05 | $201.03K | +12.00% |
| 2022-09-18 | $46.01 | $46.01 | $39.33 | $39.33 | $245.24K | -14.52% |
| 2022-09-17 | $43.78 | $46.01 | $43.78 | $46.01 | $96.03K | +5.09% |
| 2022-09-16 | $44.40 | $44.40 | $43.78 | $43.78 | $136.32K | -1.40% |
| 2022-09-15 | $46.93 | $46.93 | $44.40 | $44.40 | $223.75K | -5.39% |
| 2022-09-14 | $44.39 | $46.93 | $44.39 | $46.93 | $131.75K | +5.72% |
| 2022-09-13 | $46.28 | $46.28 | $44.39 | $44.39 | $253.64K | -4.08% |
| 2022-09-12 | $49.98 | $49.98 | $46.28 | $46.28 | $115.39K | -7.40% |
| 2022-09-11 | $48.92 | $49.98 | $48.92 | $49.98 | $94.06K | +2.17% |
| 2022-09-10 | $49.68 | $49.68 | $48.92 | $48.92 | $87.79K | -1.53% |
| 2022-09-09 | $51.44 | $51.44 | $49.68 | $49.68 | $161.08K | -3.42% |
| 2022-09-08 | $53.52 | $53.52 | $51.44 | $51.44 | $135.04K | -3.89% |
| 2022-09-07 | $47.57 | $53.52 | $47.57 | $53.52 | $136.69K | +12.51% |
| 2022-09-06 | $48.97 | $48.97 | $47.57 | $47.57 | $150.29K | -2.86% |
| 2022-09-05 | $55.63 | $55.63 | $48.97 | $48.97 | $289.56K | -11.97% |
| 2022-09-04 | $51.78 | $55.63 | $51.78 | $55.63 | $409.27K | +7.44% |
| 2022-09-03 | $49.59 | $51.78 | $49.59 | $51.78 | $347.99K | +4.42% |
| 2022-09-02 | $49.74 | $49.74 | $49.59 | $49.59 | $262.64K | -0.30% |
| 2022-09-01 | $46.95 | $49.74 | $46.95 | $49.74 | $304.84K | +5.94% |
| 2022-08-31 | $45.03 | $46.95 | $45.03 | $46.95 | $947.39K | +4.26% |
| 2022-08-30 | $44.41 | $45.03 | $44.41 | $45.03 | $1.32M | +1.40% |
| 2022-08-29 | $39.92 | $44.41 | $39.92 | $44.41 | $893.42K | +11.25% |
| 2022-08-28 | $38.72 | $39.92 | $38.72 | $39.92 | $945.23K | +3.10% |
| 2022-08-27 | $35.82 | $38.72 | $35.82 | $38.72 | $498.65K | +8.10% |
| 2022-08-26 | $41.49 | $41.49 | $35.82 | $35.82 | $181.68K | -13.67% |
| 2022-08-25 | $39.99 | $41.49 | $39.99 | $41.49 | $110.98K | +3.75% |
| 2022-08-24 | $42.27 | $42.27 | $39.99 | $39.99 | $145.96K | -5.39% |
| 2022-08-23 | $40.64 | $42.27 | $40.64 | $42.27 | $190.77K | +4.01% |
| 2022-08-22 | $36.00 | $40.64 | $36.00 | $40.64 | $166.61K | +12.89% |
| 2022-08-21 | $32.06 | $36.00 | $32.06 | $36.00 | $96.69K | +12.29% |
| 2022-08-20 | $32.45 | $32.45 | $32.06 | $32.06 | $86.90K | -1.20% |
| 2022-08-19 | $34.79 | $34.79 | $32.45 | $32.45 | $700.29K | -6.73% |
| 2022-08-18 | $34.10 | $34.79 | $34.10 | $34.79 | $406.46K | +2.02% |
| 2022-08-17 | $35.27 | $35.27 | $34.10 | $34.10 | $236.18K | -3.32% |
| 2022-08-16 | $37.45 | $37.45 | $35.27 | $35.27 | $130.12K | -5.82% |
| 2022-08-15 | $35.90 | $37.45 | $35.90 | $37.45 | $179.91K | +4.32% |
| 2022-08-14 | $38.72 | $38.72 | $35.90 | $35.90 | $331.12K | -7.28% |
| 2022-08-13 | $44.11 | $44.11 | $38.72 | $38.72 | $1.81M | -12.22% |
| 2022-08-12 | $43.33 | $44.11 | $43.33 | $44.11 | $1.42M | +1.80% |
| 2022-08-11 | $47.98 | $47.98 | $43.33 | $43.33 | $1.14M | -9.69% |
| 2022-08-10 | $40.84 | $47.98 | $40.84 | $47.98 | $169.22K | +17.48% |
| 2022-08-09 | $44.01 | $44.01 | $40.84 | $40.84 | $194.26K | -7.20% |
| 2022-08-08 | $42.72 | $44.01 | $42.72 | $44.01 | $206.24K | +3.02% |
| 2022-08-07 | $42.10 | $42.72 | $42.10 | $42.72 | $127.51K | +1.47% |
| 2022-08-06 | $43.48 | $43.48 | $42.10 | $42.10 | $128.17K | -3.17% |
| 2022-08-05 | $39.32 | $43.48 | $39.32 | $43.48 | $163.25K | +10.58% |
| 2022-08-04 | $40.60 | $40.60 | $39.32 | $39.32 | $152.13K | -3.15% |
| 2022-08-03 | $39.07 | $40.60 | $39.07 | $40.60 | $261.70K | +3.92% |
| 2022-08-02 | $39.36 | $39.36 | $39.07 | $39.07 | $413.44K | -0.74% |
| 2022-08-01 | $39.70 | $39.70 | $39.36 | $39.36 | $304.35K | -0.86% |
| 2022-07-31 | $35.68 | $39.70 | $35.68 | $39.70 | $287.53K | +11.27% |
| 2022-07-30 | $34.04 | $35.68 | $34.04 | $35.68 | $322.64K | +4.82% |
| 2022-07-29 | $31.67 | $34.04 | $31.67 | $34.04 | $216.94K | +7.48% |
| 2022-07-28 | $29.07 | $31.67 | $29.07 | $31.67 | $163.43K | +8.94% |
| 2022-07-27 | $25.03 | $29.07 | $25.03 | $29.07 | $112.03K | +16.14% |
| 2022-07-26 | $24.85 | $25.03 | $24.85 | $25.03 | $115.08K | +0.72% |
| 2022-07-25 | $27.90 | $27.90 | $24.85 | $24.85 | $120.19K | -10.93% |
| 2022-07-24 | $27.27 | $27.90 | $27.27 | $27.90 | $132.38K | +2.31% |
| 2022-07-23 | $27.01 | $27.27 | $27.01 | $27.27 | $102.76K | +0.96% |
| 2022-07-22 | $29.11 | $29.11 | $27.01 | $27.01 | $172.12K | -7.21% |
| 2022-07-21 | $28.46 | $29.11 | $28.46 | $29.11 | $131.59K | +2.28% |
| 2022-07-20 | $28.94 | $28.94 | $28.46 | $28.46 | $96.11K | -1.66% |
| 2022-07-19 | $30.77 | $30.77 | $28.94 | $28.94 | $210.13K | -5.95% |
| 2022-07-18 | $28.78 | $30.77 | $28.78 | $30.77 | $210.47K | +6.91% |
| 2022-07-17 | $33.00 | $33.00 | $28.78 | $28.78 | $256.46K | -12.79% |
| 2022-07-16 | $30.28 | $33.00 | $30.28 | $33.00 | $330.04K | +8.98% |
| 2022-07-15 | $28.32 | $30.28 | $28.32 | $30.28 | $173.60K | +6.92% |
| 2022-07-14 | $29.67 | $29.67 | $28.32 | $28.32 | $177.92K | -4.55% |
| 2022-07-13 | $23.92 | $29.67 | $23.92 | $29.67 | $295.60K | +24.04% |
| 2022-07-12 | $21.69 | $23.92 | $21.69 | $23.92 | $136.13K | +10.28% |
| 2022-07-11 | $25.29 | $25.29 | $21.69 | $21.69 | $201.96K | -14.23% |
| 2022-07-10 | $26.41 | $26.41 | $25.29 | $25.29 | $147.01K | -4.24% |
| 2022-07-09 | $22.23 | $26.41 | $22.23 | $26.41 | $115.72K | +18.80% |
| 2022-07-08 | $21.58 | $22.23 | $21.58 | $22.23 | $121.24K | +3.01% |
| 2022-07-07 | $19.28 | $21.58 | $19.28 | $21.58 | $153.15K | +11.93% |
| 2022-07-06 | $17.80 | $19.28 | $17.80 | $19.28 | $56.32K | +8.31% |
| 2022-07-05 | $17.28 | $17.80 | $17.28 | $17.80 | $51.68K | +3.01% |
| 2022-07-04 | $16.28 | $17.28 | $16.28 | $17.28 | $52.19K | +6.14% |
| 2022-07-03 | $15.87 | $16.28 | $15.87 | $16.28 | $55.91K | +2.58% |
| 2022-07-02 | $16.36 | $16.36 | $15.87 | $15.87 | $51.82K | -3.00% |
| 2022-07-01 | $15.16 | $16.36 | $15.16 | $16.36 | $52.43K | +7.92% |
| 2022-06-30 | $17.00 | $17.00 | $15.16 | $15.16 | $52.10K | -10.82% |
| 2022-06-29 | $19.28 | $19.28 | $17.00 | $17.00 | $57.00K | -11.83% |
| 2022-06-28 | $18.96 | $19.28 | $18.96 | $19.28 | $63.03K | +1.69% |
| 2022-06-27 | $18.82 | $18.96 | $18.82 | $18.96 | $56.69K | +0.74% |
| 2022-06-26 | $18.87 | $18.87 | $18.82 | $18.82 | $63.02K | -0.26% |
| 2022-06-25 | $19.57 | $19.57 | $18.87 | $18.87 | $58.47K | -3.58% |
| 2022-06-24 | $17.23 | $19.57 | $17.23 | $19.57 | $53.33K | +13.58% |
| 2022-06-23 | $16.93 | $17.23 | $16.93 | $17.23 | $53.91K | +1.77% |
| 2022-06-22 | $16.36 | $16.93 | $16.36 | $16.93 | $56.32K | +3.48% |
| 2022-06-21 | $16.07 | $16.36 | $16.07 | $16.36 | $54.65K | +1.80% |
| 2022-06-20 | $16.53 | $16.53 | $16.07 | $16.07 | $69.85K | -2.78% |
| 2022-06-19 | $13.04 | $16.53 | $13.04 | $16.53 | $51.06K | +26.76% |
| 2022-06-18 | $15.72 | $15.72 | $13.04 | $13.04 | $51.85K | -17.05% |
| 2022-06-17 | $14.03 | $15.72 | $14.03 | $15.72 | $53.33K | +12.05% |
| 2022-06-16 | $15.34 | $15.34 | $14.03 | $14.03 | $49.59K | -8.54% |
| 2022-06-15 | $14.46 | $15.34 | $14.46 | $15.34 | $54.12K | +6.09% |
| 2022-06-14 | $13.89 | $14.46 | $13.89 | $14.46 | $48.96K | +4.10% |
| 2022-06-13 | $15.89 | $15.89 | $13.89 | $13.89 | $109.53K | -12.59% |
| 2022-06-12 | $15.50 | $15.89 | $15.50 | $15.89 | $75.10K | +2.52% |
| 2022-06-11 | $18.17 | $18.17 | $15.50 | $15.50 | $83.54K | -14.69% |
| 2022-06-10 | $19.25 | $19.25 | $18.17 | $18.17 | $61.98K | -5.61% |
| 2022-06-09 | $19.89 | $19.89 | $19.25 | $19.25 | $54.11K | -3.22% |
| 2022-06-08 | $20.88 | $20.88 | $19.89 | $19.89 | $45.09K | -4.74% |
| 2022-06-07 | $22.70 | $22.70 | $20.88 | $20.88 | $96.28K | -8.02% |
| 2022-06-06 | $21.52 | $22.70 | $21.52 | $22.70 | $87.83K | +5.48% |
| 2022-06-05 | $21.96 | $21.96 | $21.52 | $21.52 | $86.01K | -2.00% |
| 2022-06-04 | $20.91 | $21.96 | $20.91 | $21.96 | $82.50K | +5.02% |
| 2022-06-03 | $20.37 | $20.91 | $20.37 | $20.91 | $80.46K | +2.65% |
| 2022-06-02 | $18.59 | $20.37 | $18.59 | $20.37 | $45.93K | +9.58% |
| 2022-06-01 | $20.14 | $20.14 | $18.59 | $18.59 | $58.84K | -7.70% |
| 2022-05-31 | $22.50 | $22.50 | $20.14 | $20.14 | $63.72K | -10.49% |
| 2022-05-30 | $18.98 | $22.50 | $18.98 | $22.50 | $99.20K | +18.55% |
| 2022-05-29 | $19.10 | $19.10 | $18.98 | $18.98 | $50.28K | -0.63% |
| 2022-05-28 | $18.02 | $19.10 | $18.02 | $19.10 | $99.26K | +5.99% |
| 2022-05-27 | $19.56 | $19.56 | $18.02 | $18.02 | $102.06K | -7.87% |
| 2022-05-26 | $21.32 | $21.32 | $19.56 | $19.56 | $129.46K | -8.26% |
| 2022-05-25 | $19.53 | $21.32 | $19.53 | $21.32 | $101.67K | +9.17% |
| 2022-05-24 | $20.05 | $20.05 | $19.53 | $19.53 | $131.48K | -2.59% |
| 2022-05-23 | $20.57 | $20.57 | $20.05 | $20.05 | $1.04M | -2.53% |
| 2022-05-22 | $18.77 | $20.57 | $18.77 | $20.57 | $1.06M | +9.59% |
| 2022-05-21 | $18.25 | $18.77 | $18.25 | $18.77 | $592.83K | +2.85% |
| 2022-05-20 | $18.50 | $18.50 | $18.25 | $18.25 | $668.11K | -1.35% |
| 2022-05-19 | $18.91 | $18.91 | $18.50 | $18.50 | $793.46K | -2.17% |
| 2022-05-18 | $21.27 | $21.27 | $18.91 | $18.91 | $598.72K | -11.10% |
| 2022-05-17 | $20.34 | $21.27 | $20.34 | $21.27 | $1.44M | +4.57% |
| 2022-05-16 | $21.66 | $21.66 | $20.34 | $20.34 | $1.44M | -6.09% |
| 2022-05-15 | $20.99 | $21.66 | $20.99 | $21.66 | $1.02M | +3.19% |
| 2022-05-14 | $21.02 | $21.02 | $20.99 | $20.99 | $916.62K | -0.14% |
| 2022-05-13 | $21.58 | $21.58 | $21.02 | $21.02 | $1.37M | -2.59% |
| 2022-05-12 | $21.09 | $21.58 | $21.09 | $21.58 | $1.88M | +2.32% |
| 2022-05-11 | $27.56 | $27.56 | $21.09 | $21.09 | $1.95M | -23.48% |
| 2022-05-10 | $25.64 | $27.56 | $25.64 | $27.56 | $1.23M | +7.49% |
| 2022-05-09 | $27.75 | $27.75 | $25.64 | $25.64 | $2.18M | -7.60% |
| 2022-05-08 | $27.49 | $27.75 | $27.49 | $27.75 | $1.70M | +0.95% |
| 2022-05-07 | $29.89 | $29.89 | $27.49 | $27.49 | $970.41K | -8.03% |
| 2022-05-06 | $15.00 | $29.89 | $15.00 | $29.89 | $1.43M | +99.27% |
Frequently asked questions
What was the GMX price on January 1, 2022?
GMX opened 2022-05-06 at $15.00 and closed that day at $29.89.
What was the highest price of GMX in 2022?
The highest was $66.66 on 2022-10-05; the lowest was $13.04 on 2022-06-18.
How much did GMX change in 2022?
GMX moved +175.44% in 2022, from $15.00 to $41.3166.
More about GMX
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.