GEMS Historical Data

GEMS Page 4
Download
Date Close Price change Market cap Trading volume
Nov 25, 2025 $ 0.118
-2.06%
$ 74.29 million $ 830,714
Nov 24, 2025 $ 0.121
+0.83%
$ 76.19 million $ 822,341
Nov 23, 2025 $ 0.121
-1.06%
$ 75.87 million $ 758,894
Nov 22, 2025 $ 0.123
-6.10%
$ 77.57 million $ 761,697
Nov 21, 2025 $ 0.13
+14.57%
$ 83.08 million $ 725,636
Nov 20, 2025 $ 0.116
-8.90%
$ 71.85 million $ 760,487
Nov 19, 2025 $ 0.127
-4.94%
$ 80.31 million $ 792,897
Nov 18, 2025 $ 0.134
+2.15%
$ 84.52 million $ 666,365
Nov 17, 2025 $ 0.131
-6.11%
$ 82.78 million $ 731,370
Nov 16, 2025 $ 0.14
-3.57%
$ 88.17 million $ 697,183
Nov 15, 2025 $ 0.145
+1.85%
$ 91.77 million $ 587,325
Nov 14, 2025 $ 0.145
-2.50%
$ 90.29 million $ 667,842
Nov 13, 2025 $ 0.148
-6.99%
$ 93.72 million $ 870,331
Nov 12, 2025 $ 0.16
-2.13%
$ 100.59 million $ 813,423
Nov 11, 2025 $ 0.163
-7.36%
$ 103.04 million $ 755,043
Nov 10, 2025 $ 0.176
-1.77%
$ 111.35 million $ 699,791
Nov 9, 2025 $ 0.179
+2.13%
$ 107.62 million $ 661,254
Nov 8, 2025 $ 0.176
-2.95%
$ 105.4 million $ 685,876
Nov 7, 2025 $ 0.181
+3.65%
$ 108.57 million $ 655,807
Nov 6, 2025 $ 0.175
-3.95%
$ 104.75 million $ 542,828
Nov 5, 2025 $ 0.182
+21.27%
$ 109.08 million $ 367,089
Nov 4, 2025 $ 0.15
-10.25%
$ 90.06 million $ 275,569
Nov 3, 2025 $ 0.167
-11.86%
$ 100.34 million $ 231,918
Nov 2, 2025 $ 0.19
+1.47%
$ 113.76 million $ 226,441
Nov 1, 2025 $ 0.187
-1.33%
$ 112.09 million $ 274,501
Oct 31, 2025 $ 0.19
-1.71%
$ 113.58 million $ 373,750
Oct 30, 2025 $ 0.192
-5.77%
$ 115.57 million $ 780,202
Oct 29, 2025 $ 0.203
+4.06%
$ 122.02 million $ 1.39 million
Oct 28, 2025 $ 0.196
+5.88%
$ 117.3 million $ 1.41 million
Oct 27, 2025 $ 0.185
-6.82%
$ 110.68 million $ 1.08 million
Oct 26, 2025 $ 0.198
+4.16%
$ 118.78 million $ 1.79 million
Oct 25, 2025 $ 0.19
-3.11%
$ 113.97 million $ 1.55 million
Oct 24, 2025 $ 0.196
-0.15%
$ 117.63 million $ 2.83 million
Oct 23, 2025 $ 0.196
-2.78%
$ 117.86 million $ 2.56 million
Oct 22, 2025 $ 0.199
+5.52%
$ 121 million $ 3.5 million
Oct 21, 2025 $ 0.187
-11.32%
$ 113.07 million $ 3.1 million
Oct 20, 2025 $ 0.212
-0.37%
$ 126.5 million $ 4.16 million
Oct 19, 2025 $ 0.214
+5.10%
$ 127.46 million $ 2.66 million
Oct 18, 2025 $ 0.204
-2.69%
$ 122.27 million $ 3.49 million
Oct 17, 2025 $ 0.21
-1.29%
$ 125.46 million $ 3.13 million
Oct 16, 2025 $ 0.212
-5.64%
$ 127.89 million $ 3.96 million
Oct 15, 2025 $ 0.225
-4.24%
$ 134.96 million $ 4.01 million
Oct 14, 2025 $ 0.234
-8.54%
$ 140.97 million $ 3.64 million
Oct 13, 2025 $ 0.256
+7.03%
$ 153.73 million $ 3.4 million
Oct 12, 2025 $ 0.24
-8.56%
$ 143.69 million $ 2.68 million
Oct 11, 2025 $ 0.262
+7.89%
$ 157.14 million $ 3.64 million
Oct 10, 2025 $ 0.243
+0.09%
$ 145.56 million $ 3.7 million
Oct 9, 2025 $ 0.243
+3.39%
$ 145.42 million $ 4.62 million
Oct 8, 2025 $ 0.235
+1.04%
$ 140.58 million $ 4.36 million
Oct 7, 2025 $ 0.232
-5.13%
$ 139.12 million $ 4.03 million