GMX
GMX
Rank #478
$9.88
Updated 7 days ago
Market Cap
$102.41M
24h Volume
$12.75M
Avg Volume (90d)
$15.60M
24h High/Low
$10.39
$9.86
$9.86
Price Chart
Categories & Chains
Categories
Avalanche Ecosystem
Arbitrum Ecosystem
Decentralized Finance (DeFi)
Derivatives
Perpetuals
Chains
Avalanche
0x62edc0692bd897d...
Arbitrum One
0xfc5a1a6eb076a2c...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $9.88 | $10.39 | $9.86 | $9.88 | $12.75M | $102.41M |
| Nov 10, 2025 | $10.21 | $10.21 | $10.21 | $10.21 | $11.74M | $105.63M |
| Nov 9, 2025 | $9.63 | $9.63 | $9.63 | $9.63 | $10.32M | $99.63M |
| Nov 8, 2025 | $9.68 | $9.68 | $9.68 | $9.68 | $14.54M | $100.19M |
| Nov 7, 2025 | $8.96 | $8.96 | $8.96 | $8.96 | $9.62M | $92.65M |
| Nov 6, 2025 | $8.99 | $8.99 | $8.99 | $8.99 | $11.69M | $92.98M |
| Nov 5, 2025 | $8.51 | $8.51 | $8.51 | $8.51 | $14.73M | $87.94M |
| Nov 4, 2025 | $8.86 | $8.86 | $8.86 | $8.86 | $15.45M | $91.62M |
| Nov 3, 2025 | $9.81 | $9.81 | $9.81 | $9.81 | $7.58M | $101.55M |
| Nov 2, 2025 | $9.80 | $9.80 | $9.80 | $9.80 | $4.76M | $101.33M |
| Nov 1, 2025 | $9.67 | $9.67 | $9.67 | $9.67 | $8.99M | $100.08M |
| Oct 31, 2025 | $9.65 | $9.65 | $9.65 | $9.65 | $27.43M | $99.64M |
| Oct 30, 2025 | $10.03 | $10.03 | $10.03 | $10.03 | $9.87M | $103.73M |
| Oct 29, 2025 | $10.21 | $10.21 | $10.21 | $10.21 | $7.23M | $105.60M |
| Oct 28, 2025 | $10.35 | $10.35 | $10.35 | $10.35 | $8.46M | $107.12M |
| Oct 27, 2025 | $10.59 | $10.59 | $10.59 | $10.59 | $9.54M | $109.70M |
| Oct 26, 2025 | $10.41 | $10.41 | $10.41 | $10.41 | $8.62M | $107.67M |
| Oct 25, 2025 | $10.71 | $10.71 | $10.71 | $10.71 | $7.45M | $110.77M |
| Oct 24, 2025 | $10.41 | $10.41 | $10.41 | $10.41 | $8.71M | $107.63M |
| Oct 23, 2025 | $10.11 | $10.11 | $10.11 | $10.11 | $8.53M | $104.45M |
| Oct 22, 2025 | $10.16 | $10.16 | $10.16 | $10.16 | $8.81M | $104.95M |
| Oct 21, 2025 | $10.47 | $10.47 | $10.47 | $10.47 | $7.77M | $108.29M |
| Oct 20, 2025 | $10.51 | $10.51 | $10.51 | $10.51 | $8.56M | $108.62M |
| Oct 19, 2025 | $10.29 | $10.29 | $10.29 | $10.29 | $6.59M | $106.33M |
| Oct 18, 2025 | $10.30 | $10.30 | $10.30 | $10.30 | $15.63M | $106.41M |
| Oct 17, 2025 | $10.37 | $10.37 | $10.37 | $10.37 | $10.33M | $107.09M |
| Oct 16, 2025 | $10.85 | $10.85 | $10.85 | $10.85 | $11.01M | $112.20M |
| Oct 15, 2025 | $11.36 | $11.36 | $11.36 | $11.36 | $14.36M | $117.45M |
| Oct 14, 2025 | $11.88 | $11.88 | $11.88 | $11.88 | $19.57M | $122.84M |
| Oct 13, 2025 | $11.51 | $11.51 | $11.51 | $11.51 | $18.07M | $118.79M |
| Oct 12, 2025 | $10.45 | $10.45 | $10.45 | $10.45 | $30.84M | $107.95M |
| Oct 11, 2025 | $9.84 | $9.84 | $9.84 | $9.84 | $44.61M | $102.38M |
| Oct 10, 2025 | $13.77 | $13.77 | $13.77 | $13.77 | $14.89M | $142.22M |
| Oct 9, 2025 | $14.54 | $14.54 | $14.54 | $14.54 | $12.43M | $150.17M |
| Oct 8, 2025 | $14.35 | $14.35 | $14.35 | $14.35 | $19.90M | $148.21M |
| Oct 7, 2025 | $15.02 | $15.02 | $15.02 | $15.02 | $15.71M | $155.13M |
| Oct 6, 2025 | $14.77 | $14.77 | $14.77 | $14.77 | $14.38M | $152.52M |
| Oct 5, 2025 | $15.49 | $15.49 | $15.49 | $15.49 | $10.23M | $159.99M |
| Oct 4, 2025 | $15.36 | $15.36 | $15.36 | $15.36 | $13.80M | $158.68M |
| Oct 3, 2025 | $15.66 | $15.66 | $15.66 | $15.66 | $19.91M | $161.61M |
| Oct 2, 2025 | $15.75 | $15.75 | $15.75 | $15.75 | $16.10M | $162.65M |
| Oct 1, 2025 | $15.12 | $15.12 | $15.12 | $15.12 | $17.90M | $156.14M |
| Sep 30, 2025 | $16.39 | $16.39 | $16.39 | $16.39 | $19.83M | $169.41M |
| Sep 29, 2025 | $16.31 | $16.31 | $16.31 | $16.31 | $16.13M | $168.43M |
| Sep 28, 2025 | $17.10 | $17.10 | $17.10 | $17.10 | $37.37M | $176.55M |
| Sep 27, 2025 | $16.40 | $16.40 | $16.40 | $16.40 | $22.67M | $169.00M |
| Sep 26, 2025 | $16.11 | $16.11 | $16.11 | $16.11 | $34.71M | $165.95M |
| Sep 25, 2025 | $17.88 | $17.88 | $17.88 | $17.88 | $82.97M | $183.59M |
| Sep 24, 2025 | $16.87 | $16.87 | $16.87 | $16.87 | $71.89M | $173.93M |
| Sep 23, 2025 | $14.80 | $14.80 | $14.80 | $14.80 | $25.86M | $152.62M |
| Sep 22, 2025 | $15.65 | $15.65 | $15.65 | $15.65 | $43.39M | $161.21M |
| Sep 21, 2025 | $15.95 | $15.95 | $15.95 | $15.95 | $22.97M | $164.36M |
| Sep 20, 2025 | $15.25 | $15.25 | $15.25 | $15.25 | $15.62M | $156.65M |
| Sep 19, 2025 | $15.94 | $15.94 | $15.94 | $15.94 | $28.41M | $164.16M |
| Sep 18, 2025 | $15.58 | $15.58 | $15.58 | $15.58 | $13.99M | $160.31M |
| Sep 17, 2025 | $15.23 | $15.23 | $15.23 | $15.23 | $10.59M | $156.74M |
| Sep 16, 2025 | $14.95 | $14.95 | $14.95 | $14.95 | $14.25M | $153.82M |
| Sep 15, 2025 | $15.12 | $15.12 | $15.12 | $15.12 | $7.98M | $155.58M |
| Sep 14, 2025 | $15.53 | $15.53 | $15.53 | $15.53 | $11.51M | $159.85M |
| Sep 13, 2025 | $15.34 | $15.34 | $15.34 | $15.34 | $9.79M | $157.87M |
| Sep 12, 2025 | $14.97 | $14.97 | $14.97 | $14.97 | $15.40M | $154.07M |
| Sep 11, 2025 | $14.80 | $14.80 | $14.80 | $14.80 | $8.24M | $152.37M |
| Sep 10, 2025 | $14.48 | $14.48 | $14.48 | $14.48 | $7.94M | $149.00M |
| Sep 9, 2025 | $14.34 | $14.34 | $14.34 | $14.34 | $11.20M | $147.55M |
| Sep 8, 2025 | $14.32 | $14.32 | $14.32 | $14.32 | $5.05M | $147.48M |
| Sep 7, 2025 | $14.10 | $14.10 | $14.10 | $14.10 | $4.55M | $145.07M |
| Sep 6, 2025 | $14.15 | $14.15 | $14.15 | $14.15 | $7.59M | $145.59M |
| Sep 5, 2025 | $14.09 | $14.09 | $14.09 | $14.09 | $10.10M | $145.10M |
| Sep 4, 2025 | $14.74 | $14.74 | $14.74 | $14.74 | $4.64M | $151.52M |
| Sep 3, 2025 | $14.73 | $14.73 | $14.73 | $14.73 | $7.25M | $151.55M |
| Sep 2, 2025 | $14.18 | $14.18 | $14.18 | $14.18 | $13.05M | $145.90M |
| Sep 1, 2025 | $14.63 | $14.63 | $14.63 | $14.63 | $5.13M | $150.56M |
| Aug 31, 2025 | $14.85 | $14.85 | $14.85 | $14.85 | $6.41M | $152.70M |
| Aug 30, 2025 | $14.70 | $14.70 | $14.70 | $14.70 | $12.43M | $151.19M |
| Aug 29, 2025 | $15.51 | $15.51 | $15.51 | $15.51 | $6.88M | $159.47M |
| Aug 28, 2025 | $15.25 | $15.25 | $15.25 | $15.25 | $9.05M | $156.62M |
| Aug 27, 2025 | $15.15 | $15.15 | $15.15 | $15.15 | $8.24M | $155.53M |
| Aug 26, 2025 | $14.59 | $14.59 | $14.59 | $14.59 | $16.02M | $149.90M |
| Aug 25, 2025 | $15.35 | $15.35 | $15.35 | $15.35 | $12.96M | $157.98M |
| Aug 24, 2025 | $15.65 | $15.65 | $15.65 | $15.65 | $14.95M | $160.67M |
| Aug 23, 2025 | $15.83 | $15.83 | $15.83 | $15.83 | $17.86M | $162.61M |
| Aug 22, 2025 | $14.98 | $14.98 | $14.98 | $14.98 | $11.50M | $153.87M |
| Aug 21, 2025 | $15.35 | $15.35 | $15.35 | $15.35 | $15.41M | $157.64M |
| Aug 20, 2025 | $14.52 | $14.52 | $14.52 | $14.52 | $19.28M | $149.10M |