GEMS Historical Data

GEMS
Download
Date Close Price change Market cap Trading volume
Today $ 0.00729
-0.06%
$ 4.64 million $ 318,526
Apr 10, 2026 $ 0.00728
+2.42%
$ 4.64 million $ 341,166
Apr 9, 2026 $ 0.00711
+0.38%
$ 4.53 million $ 271,652
Apr 8, 2026 $ 0.00708
-6.72%
$ 4.51 million $ 242,314
Apr 7, 2026 $ 0.0076
+6.88%
$ 4.84 million $ 226,973
Apr 6, 2026 $ 0.00711
-0.66%
$ 4.53 million $ 288,550
Apr 5, 2026 $ 0.00715
+0.25%
$ 4.55 million $ 238,985
Apr 4, 2026 $ 0.00713
+0.73%
$ 4.54 million $ 255,001
Apr 3, 2026 $ 0.00709
-0.63%
$ 4.51 million $ 226,074
Apr 2, 2026 $ 0.00713
-10.34%
$ 4.54 million $ 240,977
Apr 1, 2026 $ 0.00795
-1.57%
$ 5.07 million $ 243,717
Mar 31, 2026 $ 0.00808
+18.68%
$ 5.15 million $ 293,624
Mar 30, 2026 $ 0.00681
+13.09%
$ 4.34 million $ 260,632
Mar 29, 2026 $ 0.00602
+16.00%
$ 3.83 million $ 226,087
Mar 28, 2026 $ 0.00519
-3.52%
$ 3.3 million $ 226,439
Mar 27, 2026 $ 0.00538
-47.21%
$ 3.42 million $ 241,492
Mar 26, 2026 $ 0.0102
-4.91%
$ 6.48 million $ 284,931
Mar 25, 2026 $ 0.0107
+0.53%
$ 6.82 million $ 311,224
Mar 24, 2026 $ 0.0106
-10.64%
$ 6.78 million $ 285,990
Mar 23, 2026 $ 0.0119
+4.88%
$ 7.59 million $ 309,924
Mar 22, 2026 $ 0.0114
-10.10%
$ 7.24 million $ 256,889
Mar 21, 2026 $ 0.0126
-3.50%
$ 8.05 million $ 335,985
Mar 20, 2026 $ 0.0131
-1.15%
$ 8.33 million $ 282,203
Mar 19, 2026 $ 0.0132
-2.00%
$ 8.43 million $ 295,133
Mar 18, 2026 $ 0.0135
-5.52%
$ 8.6 million $ 314,685
Mar 17, 2026 $ 0.0143
-5.59%
$ 9.1 million $ 302,686
Mar 16, 2026 $ 0.0151
-10.24%
$ 9.64 million $ 309,453
Mar 15, 2026 $ 0.0169
-1.11%
$ 10.74 million $ 322,714
Mar 14, 2026 $ 0.0171
-1.46%
$ 10.86 million $ 294,223
Mar 13, 2026 $ 0.0173
-2.97%
$ 11.03 million $ 313,153
Mar 12, 2026 $ 0.0178
-8.04%
$ 11.36 million $ 295,432
Mar 11, 2026 $ 0.0194
-1.03%
$ 12.35 million $ 275,792
Mar 10, 2026 $ 0.0196
-1.05%
$ 12.48 million $ 308,872
Mar 9, 2026 $ 0.0198
+1.66%
$ 12.61 million $ 311,432
Mar 8, 2026 $ 0.0195
-1.74%
$ 12.4 million $ 306,803
Mar 7, 2026 $ 0.0198
-0.50%
$ 12.61 million $ 310,592
Mar 6, 2026 $ 0.0199
-4.36%
$ 12.68 million $ 294,247
Mar 5, 2026 $ 0.0208
-2.43%
$ 13.26 million $ 312,364
Mar 4, 2026 $ 0.0213
+6.11%
$ 13.58 million $ 301,912
Mar 3, 2026 $ 0.0201
-2.23%
$ 12.81 million $ 325,297
Mar 2, 2026 $ 0.0206
+4.63%
$ 13.1 million $ 375,579
Mar 1, 2026 $ 0.0197
-1.36%
$ 12.51 million $ 557,149
Feb 28, 2026 $ 0.0199
+1.71%
$ 12.68 million $ 455,441
Feb 27, 2026 $ 0.0196
-4.74%
$ 12.47 million $ 523,297
Feb 26, 2026 $ 0.0206
-1.23%
$ 13.09 million $ 523,908
Feb 25, 2026 $ 0.0208
+8.66%
$ 13.25 million $ 508,327
Feb 24, 2026 $ 0.0192
+0.14%
$ 12.2 million $ 502,344
Feb 23, 2026 $ 0.0191
-7.29%
$ 12.18 million $ 446,986
Feb 22, 2026 $ 0.0206
-0.98%
$ 13.14 million $ 560,321
Feb 21, 2026 $ 0.0208
+0.04%
$ 13.27 million $ 471,384
Download