GEMS Historical Data

GEMS Page 30
Download
Date Close Price change Market cap Trading volume
Feb 24, 5 AM $ 0.0188
-0.07%
$ 12 million $ 445,705
Feb 24, 4 AM $ 0.0189
-0.28%
$ 12.01 million $ 451,304
Feb 24, 3 AM $ 0.0189
-0.56%
$ 12.04 million $ 460,197
Feb 24, 2 AM $ 0.019
-0.11%
$ 12.11 million $ 467,177
Feb 24, 1 AM $ 0.019
-1.21%
$ 12.12 million $ 469,778
Feb 24, 12 AM $ 0.0193
+0.67%
$ 12.26 million $ 462,279
Feb 23, 11 PM $ 0.0191
-0.37%
$ 12.18 million $ 446,986
Feb 23, 10 PM $ 0.0192
-1.02%
$ 12.23 million $ 455,833
Feb 23, 9 PM $ 0.0194
+0.21%
$ 12.36 million $ 488,804
Feb 23, 8 PM $ 0.0194
+0.27%
$ 12.34 million $ 500,006
Feb 23, 7 PM $ 0.0193
-0.38%
$ 12.31 million $ 485,516
Feb 23, 6 PM $ 0.0194
+0.06%
$ 12.36 million $ 475,260
Feb 23, 5 PM $ 0.0194
-1.37%
$ 12.35 million $ 465,988
Feb 23, 4 PM $ 0.0197
-0.65%
$ 12.52 million $ 467,892
Feb 23, 3 PM $ 0.0198
-1.46%
$ 12.6 million $ 472,209
Feb 23, 2 PM $ 0.0201
-0.80%
$ 12.79 million $ 469,692
Feb 23, 1 PM $ 0.0203
+0.02%
$ 12.89 million $ 464,331
Feb 23, 12 PM $ 0.0203
+0.45%
$ 12.9 million $ 462,621
Feb 23, 11 AM $ 0.0202
-0.15%
$ 12.84 million $ 460,960
Feb 23, 10 AM $ 0.0202
+0.07%
$ 12.86 million $ 450,736
Feb 23, 9 AM $ 0.0202
+2.01%
$ 12.85 million $ 449,100
Feb 23, 8 AM $ 0.0198
-0.45%
$ 12.6 million $ 454,336
Feb 23, 7 AM $ 0.0199
+0.32%
$ 12.66 million $ 468,325
Feb 23, 6 AM $ 0.0198
+0.71%
$ 12.6 million $ 473,769
Feb 23, 5 AM $ 0.0197
+0.27%
$ 12.51 million $ 476,816
Feb 23, 4 AM $ 0.0196
-0.15%
$ 12.48 million $ 477,197
Feb 23, 3 AM $ 0.0196
+0.05%
$ 12.5 million $ 474,341
Feb 23, 2 AM $ 0.0196
+0.19%
$ 12.49 million $ 472,818
Feb 23, 1 AM $ 0.0196
-4.14%
$ 12.47 million $ 502,708
Feb 23, 12 AM $ 0.0204
-0.97%
$ 13.01 million $ 552,045
Feb 22, 11 PM $ 0.0206
-0.04%
$ 13.14 million $ 560,321
Feb 22, 10 PM $ 0.0207
+0.47%
$ 13.15 million $ 547,137
Feb 22, 9 PM $ 0.0206
+0.55%
$ 13.09 million $ 517,394
Feb 22, 8 PM $ 0.0204
-0.18%
$ 13.02 million $ 508,635
Feb 22, 7 PM $ 0.0205
+0.12%
$ 13.04 million $ 494,740
Feb 22, 6 PM $ 0.0205
-0.13%
$ 13.04 million $ 510,305
Feb 22, 5 PM $ 0.0205
-0.55%
$ 13.05 million $ 525,953
Feb 22, 4 PM $ 0.0206
-0.01%
$ 13.13 million $ 525,546
Feb 22, 3 PM $ 0.0206
+0.19%
$ 13.13 million $ 522,656
Feb 22, 2 PM $ 0.0206
+0.07%
$ 13.11 million $ 519,533
Feb 22, 1 PM $ 0.0206
-0.91%
$ 13.1 million $ 521,107
Feb 22, 12 PM $ 0.0208
-0.64%
$ 13.22 million $ 526,292
Feb 22, 11 AM $ 0.0209
+0.10%
$ 13.31 million $ 535,043
Feb 22, 10 AM $ 0.0209
+0.09%
$ 13.3 million $ 540,305
Feb 22, 9 AM $ 0.0209
+0.17%
$ 13.28 million $ 540,528
Feb 22, 8 AM $ 0.0208
-0.12%
$ 13.26 million $ 541,307
Feb 22, 7 AM $ 0.0209
-0.05%
$ 13.28 million $ 535,660
Feb 22, 6 AM $ 0.0209
+0.02%
$ 13.29 million $ 536,538
Feb 22, 5 AM $ 0.0209
+0.02%
$ 13.28 million $ 533,368
Feb 22, 4 AM $ 0.0209
+0.01%
$ 13.28 million $ 524,878