GEMS Historical Data

GEMS Page 11
Download
Date Close Price change Market cap Trading volume
Mar 30, 2025 $ 0.0236
-3.11%
$ 10.18 million $ 3.72 million
Mar 29, 2025 $ 0.0243
-11.17%
$ 10.51 million $ 4 million
Mar 28, 2025 $ 0.0274
+0.02%
$ 11.85 million $ 5.66 million
Mar 27, 2025 $ 0.0275
-0.79%
$ 11.87 million $ 5.2 million
Mar 26, 2025 $ 0.0277
-8.34%
$ 11.95 million $ 5.07 million
Mar 25, 2025 $ 0.0302
-5.15%
$ 13.05 million $ 11.8 million
Mar 24, 2025 $ 0.0319
+9.09%
$ 13.76 million $ 6.05 million
Mar 23, 2025 $ 0.0292
-11.61%
$ 12.61 million $ 5.9 million
Mar 22, 2025 $ 0.0329
-2.55%
$ 14.22 million $ 6.76 million
Mar 21, 2025 $ 0.0338
-8.94%
$ 14.6 million $ 6.89 million
Mar 20, 2025 $ 0.0371
-17.72%
$ 16.04 million $ 6.27 million
Mar 19, 2025 $ 0.047
+80.58%
$ 20.31 million $ 37,598
Mar 18, 2025 $ 0.026
-5.34%
$ 11.25 million $ 4.68 million
Mar 17, 2025 $ 0.0275
+4.99%
$ 11.89 million $ 8.18 million
Mar 16, 2025 $ 0.0262
-8.88%
$ 11.33 million $ 5.48 million
Mar 15, 2025 $ 0.0288
+4.67%
$ 12.43 million $ 7.04 million
Mar 14, 2025 $ 0.0279
+1.67%
$ 12.04 million $ 6.42 million
Mar 13, 2025 $ 0.0274
-7.17%
$ 11.83 million $ 12.34 million
Mar 12, 2025 $ 0.0296
+5.99%
$ 12.8 million $ 5.96 million
Mar 11, 2025 $ 0.028
-6.03%
$ 12.08 million $ 3.52 million
Mar 10, 2025 $ 0.0297
-5.03%
$ 12.85 million $ 3.77 million
Mar 9, 2025 $ 0.0313
-8.32%
$ 13.52 million $ 4.25 million
Mar 8, 2025 $ 0.0342
-5.46%
$ 14.76 million $ 4.72 million
Mar 7, 2025 $ 0.0361
-4.60%
$ 15.61 million $ 4.23 million
Mar 6, 2025 $ 0.0379
-1.73%
$ 16.36 million $ 4.86 million
Mar 5, 2025 $ 0.0386
+2.81%
$ 16.66 million $ 6.65 million
Mar 4, 2025 $ 0.0375
+0.61%
$ 16.2 million $ 8.2 million
Mar 3, 2025 $ 0.0373
-17.34%
$ 16.11 million $ 9.75 million
Mar 2, 2025 $ 0.0451
+6.06%
$ 19.47 million $ 6.57 million
Mar 1, 2025 $ 0.0424
+9.61%
$ 18.31 million $ 5.23 million
Feb 28, 2025 $ 0.0387
-6.65%
$ 16.73 million $ 6.05 million
Feb 27, 2025 $ 0.0415
-3.65%
$ 17.92 million $ 7.76 million
Feb 26, 2025 $ 0.0431
-2.90%
$ 18.59 million $ 9.95 million
Feb 25, 2025 $ 0.0444
+9.54%
$ 19.19 million $ 7.75 million
Feb 24, 2025 $ 0.0406
+10.71%
$ 17.53 million $ 5.59 million
Feb 23, 2025 $ 0.0366
-2.25%
$ 15.82 million $ 5.83 million
Feb 22, 2025 $ 0.0375
-6.64%
$ 16.19 million $ 5.48 million
Feb 21, 2025 $ 0.0401
-1.30%
$ 17.33 million $ 7.32 million
Feb 20, 2025 $ 0.0406
+10.62%
$ 17.55 million $ 7.51 million
Feb 19, 2025 $ 0.0367
+3.93%
$ 15.87 million $ 7.1 million
Feb 18, 2025 $ 0.0353
-9.01%
$ 15.24 million $ 10.01 million
Feb 17, 2025 $ 0.0387
+11.55%
$ 16.7 million $ 10.21 million
Feb 16, 2025 $ 0.0347
-2.17%
$ 14.97 million $ 9 million
Feb 15, 2025 $ 0.0354
-7.38%
$ 15.31 million $ 8.72 million
Feb 14, 2025 $ 0.0383
+0.64%
$ 16.53 million $ 7.15 million
Feb 13, 2025 $ 0.038
-5.45%
$ 16.42 million $ 6.75 million
Feb 12, 2025 $ 0.0402
+4.27%
$ 17.37 million $ 7.68 million
Feb 11, 2025 $ 0.0386
+3.24%
$ 16.66 million $ 7.84 million
Feb 10, 2025 $ 0.0374
-8.99%
$ 16.13 million $ 8.15 million
Feb 9, 2025 $ 0.041
+15.62%
$ 17.71 million $ 9.53 million