GEMS Historical Data

GEMS Page 19
Download
Date Close Price change Market cap Trading volume
Mar 18, 5 PM $ 0.0135
+0.93%
$ 8.6 million $ 337,161
Mar 18, 4 PM $ 0.0134
-0.26%
$ 8.52 million $ 335,752
Mar 18, 3 PM $ 0.0134
-0.24%
$ 8.54 million $ 335,295
Mar 18, 2 PM $ 0.0134
-1.94%
$ 8.56 million $ 333,695
Mar 18, 1 PM $ 0.0137
-0.17%
$ 8.73 million $ 332,186
Mar 18, 12 PM $ 0.0137
-1.28%
$ 8.74 million $ 331,806
Mar 18, 11 AM $ 0.0139
-1.90%
$ 8.85 million $ 333,016
Mar 18, 10 AM $ 0.0142
+1.35%
$ 9.03 million $ 335,523
Mar 18, 9 AM $ 0.014
+0.30%
$ 8.91 million $ 344,398
Mar 18, 8 AM $ 0.0139
+0.10%
$ 8.88 million $ 346,656
Mar 18, 7 AM $ 0.0139
-0.16%
$ 8.87 million $ 343,789
Mar 18, 6 AM $ 0.014
+0.41%
$ 8.89 million $ 347,830
Mar 18, 5 AM $ 0.0139
-3.23%
$ 8.85 million $ 360,763
Mar 18, 4 AM $ 0.0144
-0.47%
$ 9.14 million $ 366,934
Mar 18, 3 AM $ 0.0144
+0.31%
$ 9.19 million $ 364,528
Mar 18, 2 AM $ 0.0144
+0.24%
$ 9.16 million $ 352,602
Mar 18, 1 AM $ 0.0144
+0.12%
$ 9.14 million $ 345,494
Mar 18, 12 AM $ 0.0143
+0.24%
$ 9.13 million $ 325,668
Mar 17, 11 PM $ 0.0143
-0.57%
$ 9.1 million $ 302,686
Mar 17, 10 PM $ 0.0144
-0.37%
$ 9.16 million $ 293,294
Mar 17, 9 PM $ 0.0144
+0.46%
$ 9.19 million $ 293,211
Mar 17, 8 PM $ 0.0144
+0.31%
$ 9.15 million $ 305,580
Mar 17, 7 PM $ 0.0143
-0.35%
$ 9.12 million $ 284,164
Mar 17, 6 PM $ 0.0144
-1.73%
$ 9.16 million $ 270,397
Mar 17, 5 PM $ 0.0146
+0.62%
$ 9.32 million $ 249,896
Mar 17, 4 PM $ 0.0146
+0.41%
$ 9.27 million $ 250,810
Mar 17, 3 PM $ 0.0145
-1.26%
$ 9.24 million $ 254,140
Mar 17, 2 PM $ 0.0147
+0.57%
$ 9.35 million $ 256,182
Mar 17, 1 PM $ 0.0146
+0.54%
$ 9.29 million $ 258,970
Mar 17, 12 PM $ 0.0145
-0.43%
$ 9.24 million $ 265,355
Mar 17, 11 AM $ 0.0146
+0.60%
$ 9.28 million $ 271,480
Mar 17, 10 AM $ 0.0145
-0.14%
$ 9.23 million $ 281,305
Mar 17, 9 AM $ 0.0145
-0.31%
$ 9.24 million $ 288,687
Mar 17, 8 AM $ 0.0146
-0.07%
$ 9.28 million $ 287,635
Mar 17, 7 AM $ 0.0146
-0.23%
$ 9.34 million $ 289,317
Mar 17, 6 AM $ 0.0147
+0.38%
$ 9.33 million $ 292,490
Mar 17, 5 AM $ 0.0146
-0.29%
$ 9.29 million $ 288,204
Mar 17, 4 AM $ 0.0146
-0.32%
$ 9.32 million $ 285,374
Mar 17, 3 AM $ 0.0147
-3.13%
$ 9.35 million $ 290,034
Mar 17, 2 AM $ 0.0152
-0.30%
$ 9.65 million $ 299,493
Mar 17, 1 AM $ 0.0152
+0.25%
$ 9.68 million $ 304,980
Mar 17, 12 AM $ 0.0152
+0.17%
$ 9.66 million $ 306,990
Mar 16, 11 PM $ 0.0151
-0.37%
$ 9.64 million $ 309,453
Mar 16, 10 PM $ 0.0152
-0.07%
$ 9.68 million $ 312,029
Mar 16, 9 PM $ 0.0152
+0.67%
$ 9.69 million $ 318,275
Mar 16, 8 PM $ 0.0151
+0.41%
$ 9.62 million $ 311,833
Mar 16, 7 PM $ 0.015
+0.49%
$ 9.58 million $ 312,517
Mar 16, 6 PM $ 0.015
+0.42%
$ 9.54 million $ 316,183
Mar 16, 5 PM $ 0.0149
+0.71%
$ 9.5 million $ 327,339
Mar 16, 4 PM $ 0.0148
-0.44%
$ 9.43 million $ 329,793