GEMS Historical Data

GEMS Page 70
Download
Date Close Price change Market cap Trading volume
Jan 19, 3 PM $ 0.0348
-0.01%
$ 22.01 million $ 899,546
Jan 19, 2 PM $ 0.0348
-0.15%
$ 22.01 million $ 894,555
Jan 19, 1 PM $ 0.0349
-0.19%
$ 22.05 million $ 879,148
Jan 19, 12 PM $ 0.035
+0.01%
$ 22.09 million $ 875,488
Jan 19, 11 AM $ 0.035
+0.32%
$ 22.08 million $ 873,974
Jan 19, 10 AM $ 0.0348
+0.15%
$ 22.02 million $ 842,271
Jan 19, 9 AM $ 0.0348
-0.26%
$ 21.98 million $ 800,234
Jan 19, 8 AM $ 0.0349
+0.33%
$ 22.03 million $ 788,205
Jan 19, 7 AM $ 0.0348
+0.35%
$ 21.96 million $ 824,349
Jan 19, 6 AM $ 0.0346
-0.25%
$ 21.88 million $ 866,561
Jan 19, 5 AM $ 0.0347
-0.39%
$ 21.93 million $ 899,828
Jan 19, 4 AM $ 0.0348
+0.09%
$ 22.01 million $ 933,682
Jan 19, 3 AM $ 0.0348
+0.18%
$ 22 million $ 962,396
Jan 19, 2 AM $ 0.0347
+0.02%
$ 21.96 million $ 982,252
Jan 19, 1 AM $ 0.0347
-0.26%
$ 21.96 million $ 1.01 million
Jan 19, 12 AM $ 0.0348
-2.07%
$ 22.03 million $ 1.01 million
Jan 18, 11 PM $ 0.0356
-2.04%
$ 22.49 million $ 977,844
Jan 18, 10 PM $ 0.0363
+0.20%
$ 22.94 million $ 986,691
Jan 18, 9 PM $ 0.0362
-0.02%
$ 22.89 million $ 1.02 million
Jan 18, 8 PM $ 0.0362
-0.12%
$ 22.89 million $ 983,994
Jan 18, 7 PM $ 0.0363
-0.54%
$ 22.92 million $ 1.04 million
Jan 18, 6 PM $ 0.0365
+0.81%
$ 23.05 million $ 1.05 million
Jan 18, 5 PM $ 0.0362
+0.08%
$ 22.85 million $ 1.06 million
Jan 18, 4 PM $ 0.0361
+0.04%
$ 22.84 million $ 1.1 million
Jan 18, 3 PM $ 0.0361
+0.18%
$ 22.83 million $ 1.11 million
Jan 18, 2 PM $ 0.0361
+0.05%
$ 22.79 million $ 1.12 million
Jan 18, 1 PM $ 0.0361
+0.09%
$ 22.78 million $ 1.11 million
Jan 18, 12 PM $ 0.036
+0.01%
$ 22.76 million $ 1.1 million
Jan 18, 11 AM $ 0.036
-0.07%
$ 22.76 million $ 1.08 million
Jan 18, 10 AM $ 0.036
+0.07%
$ 22.77 million $ 1.05 million
Jan 18, 9 AM $ 0.036
+0.21%
$ 22.75 million $ 1.02 million
Jan 18, 8 AM $ 0.0359
+0.15%
$ 22.71 million $ 1 million
Jan 18, 7 AM $ 0.0359
-0.15%
$ 22.67 million $ 965,170
Jan 18, 6 AM $ 0.0359
-0.04%
$ 22.7 million $ 923,804
Jan 18, 5 AM $ 0.0359
+0.07%
$ 22.71 million $ 892,995
Jan 18, 4 AM $ 0.0359
-0.07%
$ 22.69 million $ 869,504
Jan 18, 3 AM $ 0.0359
+0.39%
$ 22.71 million $ 896,868
Jan 18, 2 AM $ 0.0358
+0.00%
$ 22.62 million $ 913,835
Jan 18, 1 AM $ 0.0358
-0.19%
$ 22.61 million $ 895,997
Jan 18, 12 AM $ 0.0359
-0.06%
$ 22.65 million $ 932,305
Jan 17, 11 PM $ 0.0359
+0.09%
$ 22.67 million $ 985,040
Jan 17, 10 PM $ 0.0358
-0.22%
$ 22.65 million $ 975,202
Jan 17, 9 PM $ 0.0359
-0.18%
$ 22.69 million $ 965,189
Jan 17, 8 PM $ 0.036
+0.08%
$ 22.73 million $ 994,027
Jan 17, 7 PM $ 0.0359
-0.14%
$ 22.71 million $ 939,977
Jan 17, 6 PM $ 0.036
-0.05%
$ 22.74 million $ 921,557
Jan 17, 5 PM $ 0.036
+0.06%
$ 22.75 million $ 897,447
Jan 17, 4 PM $ 0.036
-0.28%
$ 22.74 million $ 865,330
Jan 17, 3 PM $ 0.0361
+0.51%
$ 22.8 million $ 858,584
Jan 17, 2 PM $ 0.0359
+0.21%
$ 22.69 million $ 860,687