Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

GEMS Historical Data

GEMS Page 7
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Dec 16, 2025 $0.0844
-2.76%
$53.46 million $1.73 million
Dec 15, 2025 $0.0863
-5.11%
$54.86 million $1.72 million
Dec 14, 2025 $0.0909
-2.77%
$57.46 million $1.65 million
Dec 13, 2025 $0.0934
+0.03%
$58.99 million $1.69 million
Dec 12, 2025 $0.0933
-5.67%
$58.97 million $1.85 million
Dec 11, 2025 $0.099
-5.29%
$62.51 million $1.61 million
Dec 10, 2025 $0.104
-0.82%
$66.02 million $1.74 million
Dec 9, 2025 $0.105
+4.58%
$66.56 million $1.51 million
Dec 8, 2025 $0.101
+0.89%
$63.64 million $1.93 million
Dec 7, 2025 $0.0996
-0.88%
$62.91 million $1.61 million
Dec 6, 2025 $0.1
-0.65%
$63.47 million $1.8 million
Dec 5, 2025 $0.101
-5.43%
$63.89 million $1.69 million
Dec 4, 2025 $0.107
-8.65%
$67.56 million $1.7 million
Dec 3, 2025 $0.117
+5.48%
$73.99 million $1.72 million
Dec 2, 2025 $0.111
+5.97%
$70.11 million $1.56 million
Dec 1, 2025 $0.105
-7.59%
$66.16 million $1.82 million
Nov 30, 2025 $0.114
-0.09%
$71.59 million $1.61 million
Nov 29, 2025 $0.115
-3.46%
$72.42 million $1.8 million
Nov 28, 2025 $0.119
+0.81%
$74.98 million $1.81 million
Nov 27, 2025 $0.118
-0.70%
$74.47 million $957,493
Nov 26, 2025 $0.119
+0.82%
$74.94 million $805,550
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