GMX
GMX
Rank #478
$8.84
Updated 25 days ago
Market Cap
$91.56M
24h Volume
$7.83M
Avg Volume (6m)
$20.04M
24h High/Low
$8.88
$8.15
$8.15
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $8.84 | $8.88 | $8.15 | $8.84 | $7.83M | $91.56M |
| Dec 2, 2025 | $8.20 | $8.73 | $8.10 | $8.69 | $7.95M | $86.36M |
| Dec 1, 2025 | $8.54 | $8.54 | $8.07 | $8.22 | $7.94M | $84.65M |
| Nov 30, 2025 | $8.83 | $8.83 | $8.62 | $8.62 | $4.53M | $90.72M |
| Nov 29, 2025 | $9.05 | $9.06 | $8.83 | $8.83 | $5.96M | $92.84M |
| Nov 28, 2025 | $9.11 | $9.16 | $8.94 | $9.02 | $6.50M | $93.77M |
| Nov 27, 2025 | $9.10 | $9.20 | $9.09 | $9.10 | $6.14M | $94.69M |
| Nov 26, 2025 | $8.89 | $9.06 | $8.69 | $9.06 | $6.67M | $91.83M |
| Nov 25, 2025 | $8.81 | $8.92 | $8.64 | $8.92 | $7.92M | $90.65M |
| Nov 24, 2025 | $8.44 | $8.90 | $8.39 | $8.82 | $9.40M | $88.81M |
| Nov 23, 2025 | $8.16 | $8.57 | $8.16 | $8.51 | $6.54M | $86.34M |
| Nov 22, 2025 | $7.97 | $8.23 | $7.85 | $8.23 | $9.20M | $82.81M |
| Nov 21, 2025 | $8.26 | $8.41 | $7.70 | $7.82 | $10.77M | $83.27M |
| Nov 20, 2025 | $8.65 | $8.83 | $8.25 | $8.48 | $9.51M | $89.03M |
| Nov 19, 2025 | $8.84 | $8.99 | $8.20 | $8.54 | $10.35M | $89.46M |
| Nov 18, 2025 | $8.39 | $8.97 | $8.39 | $8.89 | $10.87M | $89.48M |
| Nov 17, 2025 | $8.43 | $8.61 | $8.23 | $8.42 | $8.15M | $87.56M |
| Nov 16, 2025 | $8.71 | $8.76 | $8.26 | $8.34 | $6.41M | $88.71M |
| Nov 15, 2025 | $8.58 | $8.82 | $8.58 | $8.71 | $10.25M | $90.36M |
| Nov 14, 2025 | $9.17 | $9.17 | $8.59 | $8.70 | $11.48M | $92.18M |
| Nov 13, 2025 | $9.56 | $9.83 | $8.98 | $9.11 | $7.02M | $98.80M |
| Nov 12, 2025 | $9.61 | $10.03 | $9.48 | $9.63 | $8.38M | $100.51M |
| 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 |
| Aug 19, 2025 | $15.08 | $15.08 | $15.08 | $15.08 | $19.14M | $154.85M |
| Aug 18, 2025 | $15.76 | $15.76 | $15.76 | $15.76 | $24.28M | $161.77M |
| Aug 17, 2025 | $15.35 | $15.35 | $15.35 | $15.35 | $11.89M | $157.60M |
| Aug 16, 2025 | $15.19 | $15.19 | $15.19 | $15.19 | $22.58M | $155.93M |
| Aug 15, 2025 | $15.45 | $15.45 | $15.45 | $15.45 | $39.12M | $158.70M |
| Aug 14, 2025 | $17.40 | $17.40 | $17.40 | $17.40 | $38.27M | $178.77M |
| Aug 13, 2025 | $17.02 | $17.02 | $17.02 | $17.02 | $36.12M | $174.68M |
| Aug 12, 2025 | $16.81 | $16.81 | $16.81 | $16.81 | $67.01M | $171.63M |
| Aug 11, 2025 | $18.09 | $18.09 | $18.09 | $18.09 | $335.35M | $185.81M |
| Aug 10, 2025 | $19.72 | $19.72 | $19.72 | $19.72 | $267.40M | $202.88M |
| Aug 9, 2025 | $14.44 | $14.44 | $14.44 | $14.44 | $17.89M | $147.85M |
| Aug 8, 2025 | $14.49 | $14.49 | $14.49 | $14.49 | $10.50M | $148.39M |
| Aug 7, 2025 | $13.85 | $13.85 | $13.85 | $13.85 | $12.03M | $141.98M |
| Aug 6, 2025 | $13.30 | $13.30 | $13.30 | $13.30 | $17.65M | $136.19M |
| Aug 5, 2025 | $13.72 | $13.72 | $13.72 | $13.72 | $10.79M | $140.52M |
| Aug 4, 2025 | $12.52 | $12.52 | $12.52 | $12.52 | $6.75M | $128.14M |
| Aug 3, 2025 | $12.17 | $12.17 | $12.17 | $12.17 | $11.99M | $124.70M |
| Aug 2, 2025 | $12.10 | $12.10 | $12.10 | $12.10 | $14.49M | $123.88M |
| Aug 1, 2025 | $12.55 | $12.55 | $12.55 | $12.55 | $14.10M | $128.40M |
| Jul 31, 2025 | $12.87 | $12.87 | $12.87 | $12.87 | $16.48M | $131.76M |
| Jul 30, 2025 | $13.09 | $13.09 | $13.09 | $13.09 | $8.43M | $133.89M |
| Jul 29, 2025 | $13.15 | $13.15 | $13.15 | $13.15 | $10.27M | $134.69M |
| Jul 28, 2025 | $13.84 | $13.84 | $13.84 | $13.84 | $7.30M | $141.42M |
| Jul 27, 2025 | $13.29 | $13.29 | $13.29 | $13.29 | $7.50M | $135.80M |
| Jul 26, 2025 | $13.27 | $13.27 | $13.27 | $13.27 | $9.47M | $135.45M |
| Jul 25, 2025 | $12.97 | $12.97 | $12.97 | $12.97 | $11.47M | $132.61M |
| Jul 24, 2025 | $13.08 | $13.08 | $13.08 | $13.08 | $14.05M | $133.63M |
| Jul 23, 2025 | $13.94 | $13.94 | $13.94 | $13.94 | $16.16M | $142.39M |
| Jul 22, 2025 | $14.00 | $14.00 | $14.00 | $14.00 | $16.53M | $143.03M |
| Jul 21, 2025 | $13.82 | $13.82 | $13.82 | $13.82 | $16.74M | $141.17M |
| Jul 20, 2025 | $13.83 | $13.83 | $13.83 | $13.83 | $9.04M | $141.32M |
| Jul 19, 2025 | $13.61 | $13.61 | $13.61 | $13.61 | $17.29M | $138.79M |
| Jul 18, 2025 | $13.55 | $13.55 | $13.55 | $13.55 | $16.43M | $138.35M |
| Jul 17, 2025 | $13.26 | $13.26 | $13.26 | $13.26 | $16.91M | $135.39M |
| Jul 16, 2025 | $13.04 | $13.04 | $13.04 | $13.04 | $21.58M | $133.20M |
| Jul 15, 2025 | $12.56 | $12.56 | $12.56 | $12.56 | $19.34M | $128.32M |
| Jul 14, 2025 | $12.83 | $12.83 | $12.83 | $12.83 | $17.11M | $130.87M |
| Jul 13, 2025 | $12.78 | $12.78 | $12.78 | $12.78 | $20.93M | $130.22M |
| Jul 12, 2025 | $12.97 | $12.97 | $12.97 | $12.97 | $108.98M | $132.37M |
| Jul 11, 2025 | $11.64 | $11.64 | $11.64 | $11.64 | $80.92M | $118.50M |
| Jul 10, 2025 | $12.15 | $12.15 | $12.15 | $12.15 | $158.18M | $122.31M |
| Jul 9, 2025 | $14.12 | $14.12 | $14.12 | $14.12 | $7.62M | $144.03M |
| Jul 8, 2025 | $13.84 | $13.84 | $13.84 | $13.84 | $6.40M | $141.08M |
| Jul 7, 2025 | $13.90 | $13.90 | $13.90 | $13.90 | $6.33M | $141.80M |
| Jul 6, 2025 | $13.84 | $13.84 | $13.84 | $13.84 | $5.50M | $141.16M |
| Jul 5, 2025 | $13.83 | $13.83 | $13.83 | $13.83 | $10.45M | $141.07M |
| Jul 4, 2025 | $14.92 | $14.92 | $14.92 | $14.92 | $10.27M | $152.10M |
| Jul 3, 2025 | $14.57 | $14.57 | $14.57 | $14.57 | $10.24M | $148.57M |
| Jul 2, 2025 | $13.18 | $13.18 | $13.18 | $13.18 | $8.39M | $134.27M |
| Jul 1, 2025 | $13.94 | $13.94 | $13.94 | $13.94 | $13.53M | $141.97M |
| Jun 30, 2025 | $14.29 | $14.29 | $14.29 | $14.29 | $7.72M | $145.70M |
| Jun 29, 2025 | $14.00 | $14.00 | $14.00 | $14.00 | $4.42M | $142.52M |
| Jun 28, 2025 | $13.69 | $13.69 | $13.69 | $13.69 | $6.45M | $139.43M |