GEMS Historical Data

GEMS Page 7
Download
Date Close Price change Market cap Trading volume
Jun 29, 2025 $ 0.0477
-5.43%
$ 24.33 million $ 4.46 million
Jun 28, 2025 $ 0.0504
-0.52%
$ 25.72 million $ 4.22 million
Jun 27, 2025 $ 0.0507
+11.39%
$ 25.86 million $ 4.58 million
Jun 26, 2025 $ 0.0455
+33.83%
$ 23.21 million $ 3.66 million
Jun 25, 2025 $ 0.034
+1.17%
$ 17.34 million $ 4.2 million
Jun 24, 2025 $ 0.0336
-1.30%
$ 17.14 million $ 4.79 million
Jun 23, 2025 $ 0.034
+8.37%
$ 17.36 million $ 4.91 million
Jun 22, 2025 $ 0.0314
+1.29%
$ 16.02 million $ 4.27 million
Jun 21, 2025 $ 0.031
-3.60%
$ 15.82 million $ 5.64 million
Jun 20, 2025 $ 0.0322
-1.16%
$ 16.43 million $ 4.92 million
Jun 19, 2025 $ 0.0326
-1.73%
$ 16.62 million $ 1.86 million
Jun 18, 2025 $ 0.0332
+1.11%
$ 16.92 million $ 808,726
Jun 17, 2025 $ 0.0328
-2.44%
$ 16.73 million $ 930,169
Jun 16, 2025 $ 0.0336
+0.30%
$ 17.15 million $ 1.07 million
Jun 15, 2025 $ 0.0335
-1.49%
$ 17.1 million $ 1.01 million
Jun 14, 2025 $ 0.034
-1.84%
$ 17.36 million $ 995,585
Jun 13, 2025 $ 0.0347
+0.22%
$ 17.68 million $ 882,473
Jun 12, 2025 $ 0.0346
-5.62%
$ 17.63 million $ 1.08 million
Jun 11, 2025 $ 0.0366
-3.35%
$ 18.69 million $ 992,754
Jun 10, 2025 $ 0.0379
-2.75%
$ 19.34 million $ 1.01 million
Jun 9, 2025 $ 0.039
-1.17%
$ 19.89 million $ 1.1 million
Jun 8, 2025 $ 0.0394
-0.99%
$ 20.12 million $ 1.09 million
Jun 7, 2025 $ 0.0399
+1.80%
$ 20.34 million $ 1.03 million
Jun 6, 2025 $ 0.0392
+3.48%
$ 19.98 million $ 914,016
Jun 5, 2025 $ 0.0379
-7.50%
$ 19.31 million $ 1.06 million
Jun 4, 2025 $ 0.0409
-1.80%
$ 20.88 million $ 934,862
Jun 3, 2025 $ 0.0417
-2.36%
$ 21.27 million $ 963,664
Jun 2, 2025 $ 0.0427
+0.28%
$ 21.79 million $ 1.84 million
Jun 1, 2025 $ 0.0426
-5.43%
$ 21.73 million $ 3.53 million
May 31, 2025 $ 0.045
-2.71%
$ 22.98 million $ 3.21 million
May 30, 2025 $ 0.0463
-1.38%
$ 23.62 million $ 2.11 million
May 29, 2025 $ 0.047
+0.49%
$ 23.95 million $ 2.5 million
May 28, 2025 $ 0.0468
-3.21%
$ 23.86 million $ 3.33 million
May 27, 2025 $ 0.0484
+13.01%
$ 24.67 million $ 2.59 million
May 26, 2025 $ 0.0427
+4.13%
$ 21.79 million $ 2.52 million
May 25, 2025 $ 0.041
-10.63%
$ 20.92 million $ 2.53 million
May 24, 2025 $ 0.0459
-7.46%
$ 23.58 million $ 2.7 million
May 23, 2025 $ 0.0496
+1.00%
$ 25.49 million $ 4.2 million
May 22, 2025 $ 0.0491
+2.19%
$ 25.24 million $ 3.07 million
May 21, 2025 $ 0.048
-0.78%
$ 24.69 million $ 3.37 million
May 20, 2025 $ 0.0484
+0.32%
$ 24.89 million $ 3.52 million
May 19, 2025 $ 0.0482
-2.05%
$ 24.81 million $ 4.08 million
May 18, 2025 $ 0.0493
-0.21%
$ 25.36 million $ 2.76 million
May 17, 2025 $ 0.0494
-2.36%
$ 25.41 million $ 3.59 million
May 16, 2025 $ 0.0506
+0.08%
$ 26.03 million $ 4.62 million
May 15, 2025 $ 0.0506
+1.18%
$ 26.01 million $ 3.03 million
May 14, 2025 $ 0.05
+17.77%
$ 25.71 million $ 2.81 million
May 13, 2025 $ 0.0424
-0.60%
$ 21.83 million $ 3.6 million
May 12, 2025 $ 0.0427
+20.96%
$ 21.96 million $ 2.41 million
May 11, 2025 $ 0.0354
-6.72%
$ 18.19 million $ 2.54 million