GEM Historical Data

GEM
Download
Date Close Price change Market cap Trading volume
Jan 1, 2025 $ 0.0172
+0.90%
$ 859,246 $ 95
Dec 4, 2024 $ 0.0202
+0.00%
$ -- $ 1,216
Dec 3, 2024 $ 0.0202
+0.48%
$ 1.01 million $ 1,216
Dec 1, 2024 $ 0.0198
+0.44%
$ 989,706 $ 1,030
Nov 30, 2024 $ 0.0197
-0.92%
$ 1.01 million $ 1,025
Nov 15, 2024 $ 0.017
-2.64%
$ 852,204 $ 29.04 billion
Nov 14, 2024 $ 0.0174
+0.00%
$ 870,743 $ 34.7 billion
Oct 31, 2024 $ 0.0153
-0.94%
$ -- $ 6.53 billion
Oct 28, 2024 $ 0.0147
-0.79%
$ 736,032 $ 11.16 billion
Oct 25, 2024 $ 0.0152
+1.35%
$ -- $ 19.29 billion
Aug 23, 2024 $ 0.0207
+0.50%
$ -- $ 2,390
Aug 22, 2024 $ 0.0206
+0.52%
$ 1.03 million $ 2,385
Aug 20, 2024 $ 0.0227
+0.44%
$ -- $ 2,957
Aug 19, 2024 $ 0.0226
+1.30%
$ 1.13 million $ 2,937
Jul 12, 2024 $ 0.0323
+0.83%
$ 1.62 million $ 3,395
Jul 11, 2024 $ 0.032
+0.14%
$ 1.6 million $ 3,358
Jul 4, 2024 $ 0.0374
-1.79%
$ -- $ 4,429
Jul 3, 2024 $ 0.0381
-9.58%
$ 1.91 million $ 10,465
Jun 24, 2024 $ 0.0447
-3.05%
$ -- $ 2,503
Jun 23, 2024 $ 0.0461
-2.11%
$ 2.31 million $ 2,582
Jun 20, 2024 $ 0.0508
-1.17%
$ 2.54 million $ 5,145
Jun 19, 2024 $ 0.0513
-0.41%
$ 2.57 million $ 5,199
Jun 8, 2024 $ 0.0582
+0.17%
$ -- $ 4,932
Jun 7, 2024 $ 0.0581
-7.79%
$ 2.9 million $ 4,926
Jun 6, 2024 $ 0.063
-1.42%
$ 3.15 million $ 4,390
Jun 5, 2024 $ 0.0661
+0.96%
$ 3.3 million $ 3,896
Jun 4, 2024 $ 0.0655
-1.87%
$ 3.27 million $ 7,683
Jun 2, 2024 $ 0.0691
-0.61%
$ -- $ 4,675
Jun 1, 2024 $ 0.0695
+1.00%
$ 3.47 million $ 4,702
May 30, 2024 $ 0.0717
+1.05%
$ 3.59 million $ 3,060
May 29, 2024 $ 0.071
+0.39%
$ 3.55 million $ 3,033
May 26, 2024 $ 0.0749
+1.90%
$ 3.75 million $ 2,819
May 25, 2024 $ 0.0735
+0.00%
$ 3.68 million $ 1,382
May 24, 2024 $ 0.0743
-1.54%
$ -- $ 2,149
May 23, 2024 $ 0.0753
-2.05%
$ 3.76 million $ 4,752
May 3, 2024 $ 0.07
+0.00%
$ -- $ 4,751
May 2, 2024 $ 0.07
-2.55%
$ 3.5 million $ 7,590
Apr 30, 2024 $ 0.0766
-5.69%
$ -- $ 2,645
Apr 29, 2024 $ 0.0812
+1.34%
$ 4.06 million $ 2,802
Apr 20, 2024 $ 0.082
-0.97%
$ -- $ 3,850
Apr 19, 2024 $ 0.0829
-4.18%
$ 4.15 million $ 3,887
Apr 18, 2024 $ 0.0866
+2.84%
$ 4.33 million $ 4,086
Apr 15, 2024 $ 0.0947
+3.32%
$ -- $ 3,775
Apr 14, 2024 $ 0.0918
+3.78%
$ 4.59 million $ 3,659
Apr 9, 2024 $ 0.113
+0.53%
$ -- $ 2,171
Apr 8, 2024 $ 0.112
+7.66%
$ 5.61 million $ 2,165
Apr 7, 2024 $ 0.11
+1.52%
$ -- $ 13,867
Apr 6, 2024 $ 0.108
+1.26%
$ 5.4 million $ 13,695
Apr 5, 2024 $ 0.113
-1.42%
$ -- $ 3,065
Apr 4, 2024 $ 0.115
-1.22%
$ 5.73 million $ 3,120
Download