GEMS Historical Data

GEMS Page 13
Download
Date Close Price change Market cap Trading volume
Sep 2, 2024 $ 0.132
-4.59%
$ 110.32 million $ 12 million
Sep 1, 2024 $ 0.137
+12.66%
$ 114.7 million $ 14.18 million
Aug 31, 2024 $ 0.121
-21.21%
$ 101.9 million $ 12.56 million
Aug 30, 2024 $ 0.154
-22.98%
$ 129.34 million $ 13.57 million
Aug 29, 2024 $ 0.2
-30.44%
$ 167.99 million $ 13.84 million
Aug 28, 2024 $ 0.288
+13.60%
$ 241.25 million $ 13.3 million
Aug 27, 2024 $ 0.253
+5.61%
$ 212.39 million $ 6.81 million
Aug 26, 2024 $ 0.24
+4.84%
$ 200.96 million $ 13.75 million
Aug 25, 2024 $ 0.228
+6.65%
$ 191.4 million $ 12.67 million
Aug 24, 2024 $ 0.215
-6.91%
$ 179.93 million $ 13.59 million
Aug 23, 2024 $ 0.23
-3.04%
$ 193.32 million $ 14.33 million
Aug 22, 2024 $ 0.238
+48.60%
$ 199.61 million $ 18.3 million
Aug 21, 2024 $ 0.16
+9.86%
$ 134.35 million $ 14.16 million
Aug 20, 2024 $ 0.145
+45.86%
$ 121.98 million $ 9.47 million
Aug 19, 2024 $ 0.0998
-9.09%
$ 83.71 million $ 5.91 million
Aug 18, 2024 $ 0.11
-0.40%
$ 92.08 million $ 5.16 million
Aug 17, 2024 $ 0.111
+23.94%
$ 93.51 million $ 4.94 million
Aug 16, 2024 $ 0.0898
+18.66%
$ 75.36 million $ 6.61 million
Aug 15, 2024 $ 0.0758
+12.87%
$ 63.56 million $ 5.43 million
Aug 14, 2024 $ 0.0667
+3.78%
$ 55.99 million $ 5.51 million
Aug 13, 2024 $ 0.0643
+7.99%
$ 53.95 million $ 4.64 million
Aug 12, 2024 $ 0.0596
+43.61%
$ 50.02 million $ 6.33 million
Aug 11, 2024 $ 0.0416
-5.29%
$ 34.9 million $ 5.31 million
Aug 10, 2024 $ 0.0439
+6.94%
$ 36.81 million $ 6.33 million
Aug 9, 2024 $ 0.0409
-7.40%
$ 34.33 million $ 5.64 million
Aug 8, 2024 $ 0.0442
+5.91%
$ 37.07 million $ 6.09 million
Aug 7, 2024 $ 0.0417
-3.65%
$ 34.97 million $ 5.38 million
Aug 6, 2024 $ 0.0433
+2.88%
$ 36.29 million $ 4.2 million
Aug 5, 2024 $ 0.0423
+2.74%
$ 35.52 million $ 577,229
Aug 4, 2024 $ 0.0412
-12.02%
$ 34.58 million $ 475,471
Aug 3, 2024 $ 0.0469
-7.63%
$ 39.3 million $ 409,414
Aug 2, 2024 $ 0.0507
-12.30%
$ 42.51 million $ 376,282
Aug 1, 2024 $ 0.0578
-1.11%
$ 48.45 million $ 334,694
Jul 31, 2024 $ 0.0584
+1.96%
$ 48.99 million $ 427,748
Jul 30, 2024 $ 0.0572
-1.17%
$ 48.01 million $ 331,010
Jul 29, 2024 $ 0.0579
-6.04%
$ 48.58 million $ 398,305
Jul 28, 2024 $ 0.0616
-1.62%
$ 51.7 million $ 630,755
Jul 27, 2024 $ 0.0626
-9.12%
$ 52.54 million $ 793,743
Jul 26, 2024 $ 0.0689
-3.31%
$ 57.82 million $ 1.02 million
Jul 25, 2024 $ 0.0717
+7.54%
$ 60.17 million $ 1.01 million
Jul 24, 2024 $ 0.0667
+5.37%
$ 55.95 million $ 960,531
Jul 23, 2024 $ 0.0632
-8.38%
$ 53.03 million $ 869,033
Jul 22, 2024 $ 0.0694
+3.58%
$ 58.25 million $ 881,167
Jul 21, 2024 $ 0.067
+5.42%
$ 56.23 million $ 1.21 million
Jul 20, 2024 $ 0.0636
+6.35%
$ 53.38 million $ 953,354
Jul 19, 2024 $ 0.0598
-9.46%
$ 50.14 million $ 1.02 million
Jul 18, 2024 $ 0.067
+28.98%
$ 56.17 million $ 1.05 million
Jul 17, 2024 $ 0.0547
+22.82%
$ 45.86 million $ 1.08 million
Jul 16, 2024 $ 0.0444
-11.38%
$ 37.28 million $ 998,756
Jul 15, 2024 $ 0.0501
+16.11%
$ 42.04 million $ 1.01 million