GEMS Historical Data

GEMS Page 14
Download
Date Close Price change Market cap Trading volume
Jul 14, 2024 $ 0.0431
-1.40%
$ 36.16 million $ 728,089
Jul 13, 2024 $ 0.0437
-2.52%
$ 36.68 million $ 878,707
Jul 12, 2024 $ 0.0449
+0.74%
$ 37.7 million $ 856,327
Jul 11, 2024 $ 0.0447
-3.35%
$ 37.48 million $ 860,750
Jul 10, 2024 $ 0.0463
-4.34%
$ 38.85 million $ 863,793
Jul 9, 2024 $ 0.0486
+5.77%
$ 41 million $ 840,532
Jul 8, 2024 $ 0.0459
+2.75%
$ 38.71 million $ 841,450
Jul 7, 2024 $ 0.0447
-8.99%
$ 37.71 million $ 889,489
Jul 6, 2024 $ 0.0491
+1.78%
$ 41.45 million $ 1.03 million
Jul 5, 2024 $ 0.0483
-38.57%
$ 40.72 million $ 1.69 million
Jul 4, 2024 $ 0.0785
+93.64%
$ 66.23 million $ 3.37 million
Jul 3, 2024 $ 0.0406
+8.62%
$ 34.21 million $ 1.55 million
Jul 2, 2024 $ 0.0374
-13.50%
$ 31.5 million $ 982,192
Jul 1, 2024 $ 0.0434
-5.56%
$ 36.42 million $ 1.14 million
Jun 30, 2024 $ 0.0461
-8.02%
$ 38.85 million $ 1.23 million
Jun 29, 2024 $ 0.0503
+4.35%
$ 42.42 million $ 1.32 million
Jun 28, 2024 $ 0.0482
+9.50%
$ 40.63 million $ 1.13 million
Jun 27, 2024 $ 0.044
-18.69%
$ 37.1 million $ 1.26 million
Jun 26, 2024 $ 0.0542
+14.72%
$ 45.67 million $ 1.44 million
Jun 25, 2024 $ 0.0472
+13.58%
$ 39.81 million $ 1.43 million
Jun 24, 2024 $ 0.0416
-0.57%
$ 35.12 million $ 1.26 million
Jun 23, 2024 $ 0.0421
-0.81%
$ 35.53 million $ 881,055
Jun 22, 2024 $ 0.0424
+17.40%
$ 35.75 million $ 2.38 million
Jun 21, 2024 $ 0.0361
-7.27%
$ 30.4 million $ 2.28 million
Jun 20, 2024 $ 0.0387
-21.47%
$ 32.68 million $ 2.18 million
Jun 19, 2024 $ 0.0494
-0.53%
$ 41.59 million $ 3.12 million
Jun 18, 2024 $ 0.0498
-3.89%
$ 42 million $ 2.89 million
Jun 17, 2024 $ 0.0518
-7.74%
$ 43.68 million $ 3.93 million
Jun 16, 2024 $ 0.0564
-2.32%
$ 47.54 million $ 2.54 million
Jun 15, 2024 $ 0.0575
-2.06%
$ 48.45 million $ 2.79 million
Jun 14, 2024 $ 0.0587
+12.91%
$ 49.49 million $ 3.65 million
Jun 13, 2024 $ 0.0519
-18.89%
$ 43.74 million $ 2.1 million
Jun 12, 2024 $ 0.0635
-11.33%
$ 53.58 million $ 1.7 million
Jun 11, 2024 $ 0.0716
-9.05%
$ 60.41 million $ 4.18 million
Jun 10, 2024 $ 0.0781
+17.54%
$ 65.84 million $ 3.28 million
Download