GEMS Historical Data

GEMS Page 6
Download
Date Close Price change Market cap Trading volume
Aug 17, 2025 $ 0.14
+7.84%
$ 83.53 million $ 3.51 million
Aug 16, 2025 $ 0.13
+4.64%
$ 77.42 million $ 1.11 million
Aug 15, 2025 $ 0.124
+1.55%
$ 74 million $ 1.05 million
Aug 14, 2025 $ 0.122
-1.22%
$ 72.92 million $ 967,456
Aug 13, 2025 $ 0.123
+3.52%
$ 73.78 million $ 1.06 million
Aug 12, 2025 $ 0.119
+1.27%
$ 71.34 million $ 1.31 million
Aug 11, 2025 $ 0.117
-1.29%
$ 70.16 million $ 1.31 million
Aug 10, 2025 $ 0.119
-0.13%
$ 71.07 million $ 1.15 million
Aug 9, 2025 $ 0.119
+2.02%
$ 71.18 million $ 1.79 million
Aug 8, 2025 $ 0.117
-2.76%
$ 69.73 million $ 1.1 million
Aug 7, 2025 $ 0.12
+5.96%
$ 71.71 million $ 3 million
Aug 6, 2025 $ 0.113
+12.73%
$ 67.68 million $ 3.32 million
Aug 5, 2025 $ 0.101
-2.96%
$ 60.04 million $ 3.36 million
Aug 4, 2025 $ 0.104
+2.18%
$ 61.85 million $ 3.63 million
Aug 3, 2025 $ 0.102
+2.94%
$ 60.53 million $ 3.16 million
Aug 2, 2025 $ 0.099
+1.95%
$ 58.92 million $ 3.01 million
Aug 1, 2025 $ 0.0969
-5.80%
$ 58 million $ 3.04 million
Jul 31, 2025 $ 0.103
+2.84%
$ 61.41 million $ 3.24 million
Jul 30, 2025 $ 0.1
+0.77%
$ 59.73 million $ 2.36 million
Jul 29, 2025 $ 0.0993
-1.28%
$ 59.27 million $ 3.75 million
Jul 28, 2025 $ 0.101
+0.68%
$ 60.04 million $ 4.29 million
Jul 27, 2025 $ 0.0999
-10.57%
$ 59.63 million $ 3.91 million
Jul 26, 2025 $ 0.112
+37.89%
$ 56.97 million $ 2.35 million
Jul 25, 2025 $ 0.081
-5.02%
$ 41.31 million $ 3.18 million
Jul 24, 2025 $ 0.0853
-6.08%
$ 43.49 million $ 3.41 million
Jul 23, 2025 $ 0.0908
-2.07%
$ 46.31 million $ 2.29 million
Jul 22, 2025 $ 0.0926
-8.17%
$ 47.24 million $ 3.08 million
Jul 21, 2025 $ 0.101
+16.09%
$ 51.66 million $ 3.01 million
Jul 20, 2025 $ 0.0872
+13.75%
$ 44.5 million $ 5.08 million
Jul 19, 2025 $ 0.0767
+6.69%
$ 39.13 million $ 5.92 million
Jul 18, 2025 $ 0.0718
-4.49%
$ 36.64 million $ 5.27 million
Jul 17, 2025 $ 0.0752
+2.33%
$ 38.36 million $ 5.63 million
Jul 16, 2025 $ 0.0735
-0.80%
$ 37.48 million $ 3.31 million
Jul 15, 2025 $ 0.0741
+0.43%
$ 37.79 million $ 7.35 million
Jul 14, 2025 $ 0.0739
+6.87%
$ 37.68 million $ 4.39 million
Jul 13, 2025 $ 0.0692
-2.05%
$ 35.28 million $ 2.04 million
Jul 12, 2025 $ 0.0706
+0.04%
$ 36.02 million $ 2.12 million
Jul 11, 2025 $ 0.0706
+1.31%
$ 36 million $ 2.15 million
Jul 10, 2025 $ 0.0686
-4.28%
$ 34.99 million $ 2.2 million
Jul 9, 2025 $ 0.0716
+14.31%
$ 36.52 million $ 2.29 million
Jul 8, 2025 $ 0.0626
+5.36%
$ 31.95 million $ 2.96 million
Jul 7, 2025 $ 0.0594
-2.97%
$ 30.33 million $ 3.34 million
Jul 6, 2025 $ 0.0613
-7.70%
$ 31.26 million $ 3.47 million
Jul 5, 2025 $ 0.0664
+1.28%
$ 33.86 million $ 3.8 million
Jul 4, 2025 $ 0.0655
+2.78%
$ 33.44 million $ 4.16 million
Jul 3, 2025 $ 0.0638
+8.00%
$ 32.54 million $ 4.2 million
Jul 2, 2025 $ 0.0591
+13.93%
$ 30.13 million $ 4.34 million
Jul 1, 2025 $ 0.0518
+0.70%
$ 26.45 million $ 4.31 million
Jun 30, 2025 $ 0.0515
+7.96%
$ 26.26 million $ 3.86 million
Jun 29, 2025 $ 0.0477
-5.43%
$ 24.33 million $ 4.46 million