GEMS Historical Data

GEMS Page 2
Download
Date Close Price change Market cap Trading volume
Apr 28 $ 0.0316
-7.58%
$ 15.27 million $ 17.82 million
Apr 21 $ 0.0342
-0.80%
$ 17.57 million $ 25.37 million
Apr 14 $ 0.0348
+6.87%
$ 14.88 million $ 21.29 million
Apr 7 $ 0.0348
+34.18%
$ 14.03 million $ 44.26 million
Mar 31 $ 0.0322
+36.66%
$ 11.2 million $ 20.94 million
Mar 24 $ 0.0243
-16.68%
$ 10.18 million $ 37.79 million
Mar 17 $ 0.0329
+25.55%
$ 12.61 million $ 32.82 million
Mar 10 $ 0.0288
-8.09%
$ 11.33 million $ 39.06 million
Mar 3 $ 0.0342
-24.27%
$ 13.52 million $ 38.43 million
Feb 24 $ 0.0451
+22.98%
$ 19.47 million $ 48.89 million
Feb 17 $ 0.0375
+8.09%
$ 15.82 million $ 47.63 million
Feb 10 $ 0.0354
-13.65%
$ 14.97 million $ 46.29 million
Feb 3 $ 0.0355
-30.31%
$ 17.71 million $ 56.52 million
Jan 27 $ 0.0509
-26.50%
$ 21.98 million $ 35.44 million
Jan 20 $ 0.0908
+4.06%
$ 29.91 million $ 60.17 million
Jan 13 $ 0.0875
-4.91%
$ 37.59 million $ 57.76 million
Jan 6 $ 0.0983
-18.45%
$ 39.78 million $ 38.3 million
Dec 30 $ 0.128
+24.57%
$ 52.05 million $ 28.82 million
Dec 23 $ 0.118
-5.31%
$ 44.29 million $ 57.91 million
Dec 16 $ 0.127
+2.86%
$ 53.71 million $ 72.53 million
Dec 9 $ 0.12
-26.55%
$ 52.35 million $ 72.51 million
Dec 2 $ 0.161
+0.15%
$ 69.06 million $ 78.91 million
Nov 25 $ 0.161
+10.48%
$ 69.37 million $ 75.96 million
Nov 18 $ 0.155
+3.41%
$ 62.71 million $ 160.7 million
Nov 11 $ 0.15
-10.81%
$ 64.21 million $ 69.96 million
Nov 4 $ 0.181
-25.27%
$ 72.75 million $ 49.68 million
Oct 28 $ 0.242
-5.20%
$ 104.53 million $ 64.86 million
Oct 21 $ 0.25
-8.70%
$ 110.45 million $ 62.91 million
Oct 14 $ 0.273
+37.05%
$ 109.41 million $ 90.07 million
Oct 7 $ 0.212
+44.13%
$ 79.69 million $ 67.54 million
Sep 30 $ 0.156
+0.57%
$ 58.83 million $ 60.25 million
Sep 23 $ 0.121
+29.25%
$ 129.81 million $ 44.16 million
Sep 16 $ 0.098
-7.26%
$ 78.22 million $ 32.52 million
Sep 9 $ 0.116
-11.53%
$ 88.67 million $ 65.93 million
Sep 2 $ 0.137
-0.27%
$ 109.87 million $ 80.3 million
Aug 26 $ 0.137
-40.16%
$ 114.7 million $ 88.01 million
Aug 19 $ 0.215
+95.42%
$ 191.4 million $ 75.77 million
Aug 12 $ 0.111
+168.48%
$ 92.08 million $ 33.48 million
Aug 5 $ 0.0439
+6.47%
$ 34.9 million $ 28.21 million
Jul 29 $ 0.0469
-24.00%
$ 34.58 million $ 2.28 million
Jul 22 $ 0.0626
-6.57%
$ 51.7 million $ 5.54 million
Jul 15 $ 0.0636
+47.42%
$ 56.23 million $ 6.12 million
Jul 8 $ 0.0437
-2.10%
$ 36.16 million $ 5.14 million
Jul 1 $ 0.0491
+6.92%
$ 37.71 million $ 9.76 million
Jun 24 $ 0.0503
+20.09%
$ 38.85 million $ 7.84 million
Jun 17 $ 0.0424
-24.50%
$ 35.53 million $ 16.78 million
Jun 10 $ 0.0575
-13.50%
$ 47.54 million $ 17.7 million
Download