Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

GEMS Historical Data

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

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.

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