GEMS Historical Data

GEMS Page 11
Download
Date Close Price change Market cap Trading volume
Dec 11, 2024 $ 0.134
+5.73%
$ 56.72 million $ 11.81 million
Dec 10, 2024 $ 0.127
+1.27%
$ 53.63 million $ 14.89 million
Dec 9, 2024 $ 0.125
-23.35%
$ 52.94 million $ 13.33 million
Dec 8, 2024 $ 0.163
+1.28%
$ 69.06 million $ 20.39 million
Dec 7, 2024 $ 0.161
+1.40%
$ 69.55 million $ 12.76 million
Dec 6, 2024 $ 0.159
+0.27%
$ 68.64 million $ 11.66 million
Dec 5, 2024 $ 0.158
-17.22%
$ 68.29 million $ 16.2 million
Dec 4, 2024 $ 0.191
+21.48%
$ 82.62 million $ 11.66 million
Dec 3, 2024 $ 0.157
+4.98%
$ 67.88 million $ 14.34 million
Dec 2, 2024 $ 0.15
-6.89%
$ 64.66 million $ 12.29 million
Dec 1, 2024 $ 0.161
+14.90%
$ 69.37 million $ 11.21 million
Nov 30, 2024 $ 0.14
-0.49%
$ 60.36 million $ 12.71 million
Nov 29, 2024 $ 0.14
+0.45%
$ 60.59 million $ 12.54 million
Nov 28, 2024 $ 0.14
+1.76%
$ 60.33 million $ 11.55 million
Nov 27, 2024 $ 0.137
-4.48%
$ 59.29 million $ 10.59 million
Nov 26, 2024 $ 0.144
+0.61%
$ 62.08 million $ 8.7 million
Nov 25, 2024 $ 0.142
-2.06%
$ 61.49 million $ 8.66 million
Nov 24, 2024 $ 0.145
-6.04%
$ 62.71 million $ 13.71 million
Nov 23, 2024 $ 0.155
+1.50%
$ 66.75 million $ 10.98 million
Nov 22, 2024 $ 0.152
+0.12%
$ 65.76 million $ 12.48 million
Nov 21, 2024 $ 0.152
+2.76%
$ 65.68 million $ 26.81 million
Nov 20, 2024 $ 0.148
-1.23%
$ 63.99 million $ 38.02 million
Nov 19, 2024 $ 0.15
-3.70%
$ 64.78 million $ 38.85 million
Nov 18, 2024 $ 0.156
+4.13%
$ 67.21 million $ 33.56 million
Nov 17, 2024 $ 0.149
-0.99%
$ 64.21 million $ 16.81 million
Nov 16, 2024 $ 0.15
-10.11%
$ 64.86 million $ 6.98 million
Nov 15, 2024 $ 0.167
-2.14%
$ 72.17 million $ 10.23 million
Nov 14, 2024 $ 0.171
-2.28%
$ 73.73 million $ 15.3 million
Nov 13, 2024 $ 0.175
+10.73%
$ 75.41 million $ 13.41 million
Nov 12, 2024 $ 0.158
-2.00%
$ 68.08 million $ 11.12 million
Nov 11, 2024 $ 0.161
-4.42%
$ 69.51 million $ 12.92 million
Nov 10, 2024 $ 0.168
-7.26%
$ 72.75 million $ 8.9 million
Nov 9, 2024 $ 0.181
-8.27%
$ 78.04 million $ 9.01 million
Nov 8, 2024 $ 0.197
-2.77%
$ 85.09 million $ 7.98 million
Nov 7, 2024 $ 0.203
-14.15%
$ 87.48 million $ 9.92 million
Nov 6, 2024 $ 0.236
+12.79%
$ 101.9 million $ 9.42 million
Nov 5, 2024 $ 0.209
-0.47%
$ 90.37 million $ 7.05 million
Nov 4, 2024 $ 0.21
-13.08%
$ 90.76 million $ 6.3 million
Nov 3, 2024 $ 0.242
-3.36%
$ 104.53 million $ 8.12 million
Nov 2, 2024 $ 0.251
-0.42%
$ 108.33 million $ 9.2 million
Nov 1, 2024 $ 0.252
+13.14%
$ 108.79 million $ 10.17 million
Oct 31, 2024 $ 0.222
-15.96%
$ 96.09 million $ 8.85 million
Oct 30, 2024 $ 0.264
-0.62%
$ 114.35 million $ 9.53 million
Oct 29, 2024 $ 0.266
-2.99%
$ 115.04 million $ 9.45 million
Oct 28, 2024 $ 0.274
+7.38%
$ 118.58 million $ 9.53 million
Oct 27, 2024 $ 0.255
+2.36%
$ 110.45 million $ 7.85 million
Oct 26, 2024 $ 0.25
-1.48%
$ 99.94 million $ 9.53 million
Oct 25, 2024 $ 0.253
+0.06%
$ 101.44 million $ 10.3 million
Oct 24, 2024 $ 0.253
-1.50%
$ 101.35 million $ 9.61 million
Oct 23, 2024 $ 0.257
-1.70%
$ 102.89 million $ 10.42 million