GEMS Historical Data

GEMS Page 10
Download
Date Close Price change Market cap Trading volume
Jan 30, 2025 $ 0.0787
-12.67%
$ 33.99 million $ 5.55 million
Jan 29, 2025 $ 0.0902
-16.16%
$ 38.96 million $ 7.15 million
Jan 28, 2025 $ 0.108
+33.84%
$ 46.52 million $ 7.96 million
Jan 27, 2025 $ 0.0802
+15.82%
$ 34.64 million $ 6.91 million
Jan 26, 2025 $ 0.0693
-23.67%
$ 29.91 million $ 7.07 million
Jan 25, 2025 $ 0.0908
+1.49%
$ 39.19 million $ 5.25 million
Jan 24, 2025 $ 0.0894
-3.68%
$ 38.62 million $ 7.28 million
Jan 23, 2025 $ 0.0928
+1.48%
$ 40.07 million $ 6.47 million
Jan 22, 2025 $ 0.0915
-2.14%
$ 39.51 million $ 9.61 million
Jan 21, 2025 $ 0.0935
+6.24%
$ 40.39 million $ 14.74 million
Jan 20, 2025 $ 0.088
+0.91%
$ 38.01 million $ 16.82 million
Jan 19, 2025 $ 0.0871
-0.46%
$ 37.59 million $ 5.9 million
Jan 18, 2025 $ 0.0875
-7.16%
$ 37.78 million $ 6.47 million
Jan 17, 2025 $ 0.0943
+0.85%
$ 40.71 million $ 7.67 million
Jan 16, 2025 $ 0.0935
-11.04%
$ 40.36 million $ 8.65 million
Jan 15, 2025 $ 0.106
+2.82%
$ 45.57 million $ 10.09 million
Jan 14, 2025 $ 0.103
+2.68%
$ 44.34 million $ 13.71 million
Jan 13, 2025 $ 0.1
+8.69%
$ 43.18 million $ 11.16 million
Jan 12, 2025 $ 0.0921
-6.23%
$ 39.78 million $ 10.65 million
Jan 11, 2025 $ 0.0983
-13.70%
$ 42.44 million $ 9.83 million
Jan 10, 2025 $ 0.114
+4.63%
$ 49.18 million $ 13.46 million
Jan 9, 2025 $ 0.109
+9.52%
$ 47.02 million $ 5.77 million
Jan 8, 2025 $ 0.0994
+1.38%
$ 42.93 million $ 2.97 million
Jan 7, 2025 $ 0.098
-9.05%
$ 42.32 million $ 3.46 million
Jan 6, 2025 $ 0.108
-10.58%
$ 46.54 million $ 2.82 million
Jan 5, 2025 $ 0.121
-5.79%
$ 52.05 million $ 2.43 million
Jan 4, 2025 $ 0.128
+0.49%
$ 55.18 million $ 2.9 million
Jan 3, 2025 $ 0.127
-3.33%
$ 54.89 million $ 4.3 million
Jan 2, 2025 $ 0.131
+18.45%
$ 56.67 million $ 3.82 million
Jan 1, 2025 $ 0.111
+2.42%
$ 47.84 million $ 5.03 million
Dec 31, 2024 $ 0.108
+3.61%
$ 46.72 million $ 6.1 million
Dec 30, 2024 $ 0.104
+1.76%
$ 45.08 million $ 6.67 million
Dec 29, 2024 $ 0.103
-12.91%
$ 44.29 million $ 7.98 million
Dec 28, 2024 $ 0.118
+2.28%
$ 50.86 million $ 8.35 million
Dec 27, 2024 $ 0.115
-7.03%
$ 49.72 million $ 7.63 million
Dec 26, 2024 $ 0.124
+3.62%
$ 53.52 million $ 8.21 million
Dec 25, 2024 $ 0.12
-6.95%
$ 51.64 million $ 11.02 million
Dec 24, 2024 $ 0.129
+2.17%
$ 55.52 million $ 11.25 million
Dec 23, 2024 $ 0.126
+1.08%
$ 54.3 million $ 11.44 million
Dec 22, 2024 $ 0.124
-2.25%
$ 53.71 million $ 11.11 million
Dec 21, 2024 $ 0.127
-9.61%
$ 53.89 million $ 13.59 million
Dec 20, 2024 $ 0.141
+12.73%
$ 59.54 million $ 10.99 million
Dec 19, 2024 $ 0.125
+1.30%
$ 52.93 million $ 12.1 million
Dec 18, 2024 $ 0.123
-0.02%
$ 52.25 million $ 11.43 million
Dec 17, 2024 $ 0.123
+3.63%
$ 52.17 million $ 13.8 million
Dec 16, 2024 $ 0.119
-3.90%
$ 50.34 million $ 10.63 million
Dec 15, 2024 $ 0.124
+3.19%
$ 52.35 million $ 15.64 million
Dec 14, 2024 $ 0.12
-4.35%
$ 50.73 million $ 10.44 million
Dec 13, 2024 $ 0.125
-0.04%
$ 53.03 million $ 9.24 million
Dec 12, 2024 $ 0.125
-6.57%
$ 52.99 million $ 12.79 million