GEMS Historical Data

GEMS Page 57
Download
Date Close Price change Market cap Trading volume
Dec 31, 9 AM $ 0.0407
+0.67%
$ 25.7 million $ 995,806
Dec 31, 8 AM $ 0.0404
-0.26%
$ 25.53 million $ 980,091
Dec 31, 7 AM $ 0.0405
-1.79%
$ 25.62 million $ 974,470
Dec 31, 6 AM $ 0.0412
-0.05%
$ 26.06 million $ 965,455
Dec 31, 5 AM $ 0.0412
+0.24%
$ 26.04 million $ 931,214
Dec 31, 4 AM $ 0.041
-1.23%
$ 25.88 million $ 922,519
Dec 31, 3 AM $ 0.0415
-0.20%
$ 26.2 million $ 950,623
Dec 31, 2 AM $ 0.0416
+0.04%
$ 26.26 million $ 982,798
Dec 31, 1 AM $ 0.0416
+0.64%
$ 26.26 million $ 979,990
Dec 31, 12 AM $ 0.0413
-2.08%
$ 26.1 million $ 995,095
Dec 30, 11 PM $ 0.0422
-2.91%
$ 26.66 million $ 976,620
Dec 30, 10 PM $ 0.0435
+0.18%
$ 27.46 million $ 956,289
Dec 30, 9 PM $ 0.0434
-0.39%
$ 27.41 million $ 964,507
Dec 30, 8 PM $ 0.0435
-0.73%
$ 27.49 million $ 985,456
Dec 30, 7 PM $ 0.0438
-0.22%
$ 27.68 million $ 965,820
Dec 30, 6 PM $ 0.0439
-0.18%
$ 27.74 million $ 952,708
Dec 30, 5 PM $ 0.044
-0.24%
$ 27.77 million $ 954,650
Dec 30, 4 PM $ 0.0441
-0.28%
$ 27.84 million $ 971,483
Dec 30, 3 PM $ 0.0442
-0.12%
$ 27.93 million $ 964,169
Dec 30, 2 PM $ 0.0441
-1.86%
$ 27.85 million $ 934,205
Dec 30, 1 PM $ 0.0449
+0.13%
$ 28.38 million $ 930,143
Dec 30, 12 PM $ 0.0449
-1.72%
$ 28.34 million $ 946,139
Dec 30, 11 AM $ 0.0456
+0.08%
$ 28.83 million $ 943,310
Dec 30, 10 AM $ 0.0456
-5.11%
$ 28.81 million $ 949,802
Dec 30, 9 AM $ 0.0481
+0.07%
$ 30.37 million $ 998,730
Dec 30, 8 AM $ 0.0481
-0.19%
$ 30.35 million $ 1.01 million
Dec 30, 7 AM $ 0.0482
-0.55%
$ 30.46 million $ 1.01 million
Dec 30, 6 AM $ 0.0485
+0.15%
$ 30.63 million $ 1.01 million
Dec 30, 5 AM $ 0.0484
-0.54%
$ 30.57 million $ 1.01 million
Dec 30, 4 AM $ 0.0487
-0.94%
$ 30.75 million $ 991,274
Dec 30, 3 AM $ 0.0491
+1.05%
$ 31.05 million $ 950,803
Dec 30, 2 AM $ 0.0486
-0.27%
$ 30.72 million $ 915,484
Dec 30, 1 AM $ 0.0488
-0.13%
$ 30.8 million $ 911,165
Dec 30, 12 AM $ 0.0488
-1.40%
$ 30.85 million $ 893,036
Dec 29, 11 PM $ 0.0495
+0.05%
$ 31.28 million $ 886,006
Dec 29, 10 PM $ 0.0495
+0.01%
$ 31.27 million $ 878,582
Dec 29, 9 PM $ 0.0495
+0.08%
$ 31.26 million $ 852,884
Dec 29, 8 PM $ 0.0495
+0.05%
$ 31.25 million $ 823,595
Dec 29, 7 PM $ 0.0494
+0.16%
$ 31.23 million $ 856,224
Dec 29, 6 PM $ 0.0494
-0.80%
$ 31.19 million $ 881,252
Dec 29, 5 PM $ 0.0498
-0.58%
$ 31.44 million $ 887,438
Dec 29, 4 PM $ 0.0501
+0.09%
$ 31.63 million $ 894,661
Dec 29, 3 PM $ 0.05
+0.10%
$ 31.6 million $ 912,395
Dec 29, 2 PM $ 0.0499
+0.08%
$ 31.56 million $ 932,402
Dec 29, 1 PM $ 0.0499
-0.11%
$ 31.52 million $ 897,685
Dec 29, 12 PM $ 0.05
-0.84%
$ 31.57 million $ 873,548
Dec 29, 11 AM $ 0.0504
-0.12%
$ 31.84 million $ 919,697
Dec 29, 10 AM $ 0.0505
-0.41%
$ 31.75 million $ 945,738
Dec 29, 9 AM $ 0.0507
-1.39%
$ 32.01 million $ 884,773
Dec 29, 8 AM $ 0.0514
-0.23%
$ 32.46 million $ 893,258