GEMS Historical Data

GEMS
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 0.00735
+3.37%
$ 4.35 million $ 2.01 million
Apr 6 $ 0.00741
+3.54%
$ 4.53 million $ 1.67 million
Mar 30 $ 0.00713
+18.50%
$ 4.55 million $ 1.52 million
Mar 23 $ 0.00519
-54.32%
$ 3.83 million $ 1.66 million
Mar 16 $ 0.0114
-32.67%
$ 7.23 million $ 2.1 million
Mar 9 $ 0.0169
-13.37%
$ 10.74 million $ 2.12 million
Mar 2 $ 0.0198
+0.74%
$ 12.4 million $ 1.92 million
Feb 23 $ 0.0197
-4.76%
$ 12.51 million $ 3.52 million
Feb 16 $ 0.0208
+0.15%
$ 13.14 million $ 3.02 million
Feb 9 $ 0.0222
+0.11%
$ 13.24 million $ 3.81 million
Feb 2 $ 0.0221
-9.17%
$ 14.12 million $ 5 million
Jan 26 $ 0.0263
-13.66%
$ 15.54 million $ 5.33 million
Jan 19 $ 0.032
-10.08%
$ 19.23 million $ 5.57 million
Jan 12 $ 0.0359
+4.83%
$ 22.49 million $ 5.96 million
Jan 5 $ 0.0338
-11.72%
$ 21.63 million $ 6.03 million
Dec 29 $ 0.0377
-25.62%
$ 24.21 million $ 5.83 million
Dec 22 $ 0.0511
-28.14%
$ 32.04 million $ 9.67 million
Dec 15 $ 0.0717
-21.21%
$ 44.94 million $ 9.69 million
Dec 8 $ 0.0934
-6.48%
$ 57.46 million $ 10.33 million
Dec 1 $ 0.1
-11.35%
$ 62.91 million $ 10.29 million
Nov 24 $ 0.115
-4.58%
$ 71.59 million $ 7.02 million
Nov 17 $ 0.123
-11.55%
$ 75.87 million $ 4.44 million
Nov 10 $ 0.145
-19.03%
$ 88.17 million $ 4.39 million
Nov 3 $ 0.176
-7.42%
$ 107.62 million $ 2.76 million
Oct 27 $ 0.187
-5.64%
$ 113.76 million $ 5.31 million
Oct 20 $ 0.19
-10.59%
$ 118.78 million $ 17.7 million
Oct 13 $ 0.204
-15.00%
$ 127.46 million $ 21.63 million
Oct 6 $ 0.262
-0.18%
$ 143.69 million $ 23.77 million
Sep 29 $ 0.212
+0.42%
$ 157.67 million $ 29.9 million
Sep 22 $ 0.213
+2.57%
$ 126.6 million $ 36.31 million
Sep 15 $ 0.22
+6.49%
$ 124.57 million $ 40.13 million
Sep 8 $ 0.184
-26.67%
$ 123.61 million $ 33.8 million
Sep 1 $ 0.248
+18.06%
$ 150.07 million $ 27.47 million
Aug 25 $ 0.205
+38.61%
$ 125.45 million $ 21.12 million
Aug 18 $ 0.137
-2.09%
$ 88.19 million $ 16.12 million
Aug 11 $ 0.14
+17.46%
$ 83.53 million $ 10.32 million
Aug 4 $ 0.119
+17.52%
$ 71.07 million $ 16.2 million
Jul 28 $ 0.099
-0.85%
$ 60.53 million $ 19.69 million
Jul 21 $ 0.112
+28.03%
$ 59.63 million $ 17.33 million
Jul 14 $ 0.0767
+10.99%
$ 44.5 million $ 31.87 million
Jul 7 $ 0.0706
+15.24%
$ 35.28 million $ 15.07 million
Jun 30 $ 0.0664
+39.20%
$ 31.26 million $ 24.67 million
Jun 23 $ 0.0504
+60.55%
$ 24.33 million $ 26.37 million
Jun 16 $ 0.031
-7.49%
$ 16.02 million $ 15.23 million
Jun 9 $ 0.034
-13.72%
$ 17.1 million $ 6.06 million
Jun 2 $ 0.0399
-6.39%
$ 20.12 million $ 6.74 million
May 26 $ 0.0426
+3.85%
$ 21.73 million $ 19.81 million
May 19 $ 0.0459
-6.89%
$ 20.92 million $ 20.94 million
May 12 $ 0.0494
+39.97%
$ 25.36 million $ 20.05 million
May 5 $ 0.0379
+27.73%
$ 18.19 million $ 17.33 million
Download