Gemie Historical Data

GEM Page 7
Download
Date Close Price change Market cap Trading volume
Nov 18, 2023 $ 0.00154
-1.09%
$ 1.54 million $ 42,286
Nov 17, 2023 $ 0.00157
+10.11%
$ 1.57 million $ 128,641
Nov 16, 2023 $ 0.00141
-6.68%
$ 1.41 million $ 95,397
Nov 15, 2023 $ 0.00151
+5.88%
$ 1.51 million $ 83,995
Nov 14, 2023 $ 0.00143
-14.04%
$ 1.43 million $ 128,627
Nov 13, 2023 $ 0.00166
+33.66%
$ 1.66 million $ 325,700
Nov 12, 2023 $ 0.00125
+9.17%
$ 1.25 million $ 63,996
Nov 11, 2023 $ 0.00114
+8.02%
$ 1.15 million $ 138,509
Nov 10, 2023 $ 0.00108
-13.42%
$ 1.08 million $ 75,615
Nov 9, 2023 $ 0.00125
+13.25%
$ 1.25 million $ 187,740
Nov 8, 2023 $ 0.0011
+17.22%
$ 1.1 million $ 132,139
Nov 7, 2023 $ 0.00095
-28.40%
$ 950,000 $ 254,238
Nov 6, 2023 $ 0.0013
+45.90%
$ 1.21 million $ 201,288
Nov 5, 2023 $ 0.000889
-12.05%
$ 888,537 $ 28,380
Nov 4, 2023 $ 0.00102
+16.99%
$ 1.02 million $ 80,327
Nov 3, 2023 $ 0.000833
+22.25%
$ 832,516 $ 201,627
Nov 2, 2023 $ 0.000681
+0.32%
$ 680,894 $ 120,338
Nov 1, 2023 $ 0.000678
+3.14%
$ 678,450 $ 13,800
Oct 31, 2023 $ 0.000657
+0.66%
$ 657,496 $ 12,036
Oct 30, 2023 $ 0.000645
-5.08%
$ 645,034 $ 8,509
Oct 29, 2023 $ 0.000679
-0.79%
$ 679,868 $ 8,728
Oct 28, 2023 $ 0.000684
+1.31%
$ 684,125 $ 3,094
Oct 27, 2023 $ 0.000675
-0.47%
$ 675,151 $ 7,804
Oct 26, 2023 $ 0.000678
-3.61%
$ 678,408 $ 13,543
Oct 25, 2023 $ 0.000704
+5.80%
$ 704,040 $ 48,904
Oct 24, 2023 $ 0.000666
+7.64%
$ 665,737 $ 10,459
Oct 23, 2023 $ 0.000619
-1.85%
$ 618,515 $ 15,518
Oct 22, 2023 $ 0.00063
+2.70%
$ 630,444 $ 6,617
Oct 21, 2023 $ 0.000614
+0.15%
$ 613,958 $ 9,718
Oct 20, 2023 $ 0.00062
-1.12%
$ 619,904 $ 9,070
Oct 19, 2023 $ 0.000627
-1.19%
$ 626,901 $ 20,113
Oct 18, 2023 $ 0.000635
+3.46%
$ 634,576 $ 9,387
Oct 17, 2023 $ 0.000613
-2.60%
$ 613,300 $ 4,583
Oct 16, 2023 $ 0.00063
-1.90%
$ 629,668 $ 11,264
Oct 15, 2023 $ 0.000642
+0.89%
$ 641,869 $ 5,081
Oct 14, 2023 $ 0.000636
+1.57%
$ 636,364 $ 14,542
Oct 13, 2023 $ 0.000627
-0.23%
$ 626,596 $ 4,434
Oct 12, 2023 $ 0.000622
+0.10%
$ 622,092 $ 4,506
Oct 11, 2023 $ 0.000621
+0.61%
$ 621,491 $ 6,800
Oct 10, 2023 $ 0.000618
-2.12%
$ 617,899 $ 6,577
Oct 9, 2023 $ 0.000631
-0.82%
$ 631,386 $ 12,684
Oct 8, 2023 $ 0.000625
-3.03%
$ 624,582 $ 11,331
Oct 7, 2023 $ 0.000645
-10.66%
$ 644,500 $ 13,241
Oct 6, 2023 $ 0.000721
+8.96%
$ 721,094 $ 49,696
Oct 5, 2023 $ 0.000689
+9.10%
$ 688,917 $ 26,737
Oct 4, 2023 $ 0.000631
+3.72%
$ 631,337 $ 4,022
Oct 3, 2023 $ 0.000609
-2.64%
$ 608,959 $ 4,485
Oct 2, 2023 $ 0.000625
-2.33%
$ 625,380 $ 10,910
Oct 1, 2023 $ 0.000634
+3.87%
$ 634,336 $ 5,722
Sep 30, 2023 $ 0.000611
-3.72%
$ 610,696 $ 6,297