GEMS Historical Data

GEMS Page 2
Download
Date Close Price change Market cap Trading volume
Mar 5, 2026 $ 0.0208
-2.43%
$ 13.26 million $ 312,364
Mar 4, 2026 $ 0.0213
+6.11%
$ 13.58 million $ 301,912
Mar 3, 2026 $ 0.0201
-2.23%
$ 12.81 million $ 325,297
Mar 2, 2026 $ 0.0206
+4.63%
$ 13.1 million $ 375,579
Mar 1, 2026 $ 0.0197
-1.36%
$ 12.51 million $ 557,149
Feb 28, 2026 $ 0.0199
+1.71%
$ 12.68 million $ 455,441
Feb 27, 2026 $ 0.0196
-4.74%
$ 12.47 million $ 523,297
Feb 26, 2026 $ 0.0206
-1.23%
$ 13.09 million $ 523,908
Feb 25, 2026 $ 0.0208
+8.66%
$ 13.25 million $ 508,327
Feb 24, 2026 $ 0.0192
+0.14%
$ 12.2 million $ 502,344
Feb 23, 2026 $ 0.0191
-7.29%
$ 12.18 million $ 446,986
Feb 22, 2026 $ 0.0206
-0.98%
$ 13.14 million $ 560,321
Feb 21, 2026 $ 0.0208
+0.04%
$ 13.27 million $ 471,384
Feb 20, 2026 $ 0.0208
+1.05%
$ 13.26 million $ 503,882
Feb 19, 2026 $ 0.0206
-0.40%
$ 13.12 million $ 522,677
Feb 18, 2026 $ 0.0207
-1.88%
$ 13.17 million $ 497,816
Feb 17, 2026 $ 0.0211
-0.42%
$ 13.43 million $ 496,635
Feb 16, 2026 $ 0.0212
+1.79%
$ 13.48 million $ 522,976
Feb 15, 2026 $ 0.0208
-6.11%
$ 13.24 million $ 469,334
Feb 14, 2026 $ 0.0222
+4.14%
$ 14.11 million $ 473,364
Feb 13, 2026 $ 0.0213
+4.31%
$ 13.55 million $ 495,076
Feb 12, 2026 $ 0.0204
+0.16%
$ 12.99 million $ 622,748
Feb 11, 2026 $ 0.0204
-3.42%
$ 12.97 million $ 695,748
Feb 10, 2026 $ 0.0211
-4.05%
$ 13.43 million $ 735,064
Feb 9, 2026 $ 0.022
-0.71%
$ 14 million $ 786,988
Feb 8, 2026 $ 0.0221
-0.03%
$ 14.12 million $ 753,012
Feb 7, 2026 $ 0.0221
+1.60%
$ 14.09 million $ 780,288
Feb 6, 2026 $ 0.0218
+13.86%
$ 13.88 million $ 760,339
Feb 5, 2026 $ 0.0191
-14.87%
$ 12.18 million $ 821,681
Feb 4, 2026 $ 0.0225
-5.22%
$ 14.31 million $ 845,794
Feb 3, 2026 $ 0.0237
-5.18%
$ 15.09 million $ 922,839
Feb 2, 2026 $ 0.025
+2.54%
$ 15.92 million $ 866,454
Feb 1, 2026 $ 0.0244
-7.08%
$ 15.54 million $ 856,196
Jan 31, 2026 $ 0.0263
-9.53%
$ 16.73 million $ 829,129
Jan 30, 2026 $ 0.029
-4.20%
$ 18.49 million $ 884,196
Jan 29, 2026 $ 0.0303
-6.84%
$ 19.15 million $ 1.1 million
Jan 28, 2026 $ 0.0325
-0.57%
$ 20.56 million $ 1.01 million
Jan 27, 2026 $ 0.0327
+3.32%
$ 20.68 million $ 533,471
Jan 26, 2026 $ 0.0317
+4.12%
$ 20.02 million $ 973,263
Jan 25, 2026 $ 0.0304
-4.90%
$ 19.23 million $ 1.03 million
Jan 24, 2026 $ 0.032
-0.14%
$ 20.22 million $ 864,160
Jan 23, 2026 $ 0.032
-0.44%
$ 20.25 million $ 909,973
Jan 22, 2026 $ 0.0322
-1.04%
$ 20.33 million $ 1.04 million
Jan 21, 2026 $ 0.0325
+2.09%
$ 20.54 million $ 969,315
Jan 20, 2026 $ 0.0318
-7.89%
$ 20.12 million $ 780,821
Jan 19, 2026 $ 0.0346
-2.84%
$ 21.84 million $ 997,900
Jan 18, 2026 $ 0.0356
-0.86%
$ 22.49 million $ 977,844
Jan 17, 2026 $ 0.0359
-0.11%
$ 22.67 million $ 985,040
Jan 16, 2026 $ 0.0359
-0.72%
$ 22.69 million $ 1.03 million
Jan 15, 2026 $ 0.0362
-1.27%
$ 22.85 million $ 914,390