GEMS Historical Data

GEMS Page 76
Download
Date Close Price change Market cap Trading volume
Nov 22, 11 PM $ 0.123
-0.54%
$ 77.57 million $ 735,976
Nov 22, 10 PM $ 0.123
+1.58%
$ 78 million $ 761,697
Nov 22, 9 PM $ 0.122
+0.50%
$ 76.79 million $ 749,309
Nov 22, 8 PM $ 0.121
-1.50%
$ 76.48 million $ 753,068
Nov 22, 7 PM $ 0.123
+0.77%
$ 77.64 million $ 763,610
Nov 22, 6 PM $ 0.122
-4.27%
$ 77.38 million $ 797,981
Nov 22, 5 PM $ 0.127
-0.16%
$ 80.51 million $ 824,764
Nov 22, 4 PM $ 0.128
+0.77%
$ 80.65 million $ 841,646
Nov 22, 3 PM $ 0.127
-0.38%
$ 80.03 million $ 836,489
Nov 22, 2 PM $ 0.127
+1.08%
$ 80.33 million $ 839,820
Nov 22, 1 PM $ 0.126
-0.87%
$ 79.46 million $ 832,319
Nov 22, 12 PM $ 0.127
-1.38%
$ 80.14 million $ 901,132
Nov 22, 11 AM $ 0.129
+0.90%
$ 81.25 million $ 887,631
Nov 22, 10 AM $ 0.127
-0.56%
$ 80.52 million $ 853,659
Nov 22, 9 AM $ 0.127
-1.05%
$ 81.13 million $ 868,495
Nov 22, 8 AM $ 0.128
-0.94%
$ 81.16 million $ 862,091
Nov 22, 7 AM $ 0.13
-0.30%
$ 81.93 million $ 837,683
Nov 22, 6 AM $ 0.13
+0.72%
$ 82.18 million $ 824,197
Nov 22, 5 AM $ 0.129
-0.05%
$ 81.59 million $ 795,557
Nov 22, 4 AM $ 0.129
-0.33%
$ 81.63 million $ 764,974
Nov 22, 3 AM $ 0.13
+0.03%
$ 81.89 million $ 773,518
Nov 22, 2 AM $ 0.13
-0.74%
$ 81.86 million $ 809,599
Nov 22, 1 AM $ 0.131
+0.25%
$ 82.48 million $ 821,576
Nov 22, 12 AM $ 0.13
-0.95%
$ 82.24 million $ 827,551
Nov 21, 11 PM $ 0.132
+1.45%
$ 83.08 million $ 785,467
Nov 21, 10 PM $ 0.13
-1.41%
$ 82.03 million $ 725,636
Nov 21, 9 PM $ 0.132
+1.17%
$ 83.21 million $ 704,129
Nov 21, 8 PM $ 0.13
-0.67%
$ 82.36 million $ 697,610
Nov 21, 7 PM $ 0.131
-0.96%
$ 82.57 million $ 694,447
Nov 21, 6 PM $ 0.132
-0.16%
$ 83.53 million $ 676,957
Nov 21, 5 PM $ 0.132
+0.99%
$ 83.66 million $ 655,946
Nov 21, 4 PM $ 0.131
+1.95%
$ 82.91 million $ 644,350
Nov 21, 3 PM $ 0.129
-3.16%
$ 81.26 million $ 650,074
Nov 21, 2 PM $ 0.133
+0.74%
$ 83.99 million $ 650,127
Nov 21, 1 PM $ 0.132
+0.89%
$ 83.36 million $ 610,035
Nov 21, 12 PM $ 0.131
+2.54%
$ 82.64 million $ 592,183
Nov 21, 11 AM $ 0.127
+6.10%
$ 80.18 million $ 621,459
Nov 21, 10 AM $ 0.12
+13.24%
$ 74.82 million $ 645,853
Nov 21, 9 AM $ 0.106
+6.92%
$ 66.74 million $ 632,558
Nov 21, 8 AM $ 0.0988
-3.81%
$ 62.4 million $ 631,430
Nov 21, 7 AM $ 0.103
-2.04%
$ 64.89 million $ 628,318
Nov 21, 6 AM $ 0.105
-0.34%
$ 66.24 million $ 639,704
Nov 21, 5 AM $ 0.105
-0.08%
$ 66.42 million $ 669,260
Nov 21, 4 AM $ 0.105
-0.21%
$ 66.49 million $ 703,589
Nov 21, 3 AM $ 0.105
-0.25%
$ 66.64 million $ 700,123
Nov 21, 2 AM $ 0.106
-2.28%
$ 66.9 million $ 691,435
Nov 21, 1 AM $ 0.108
+0.04%
$ 68.46 million $ 719,685
Nov 21, 12 AM $ 0.108
-4.33%
$ 68.44 million $ 743,478
Nov 20, 11 PM $ 0.114
-2.20%
$ 71.85 million $ 741,592
Nov 20, 10 PM $ 0.116
+0.42%
$ 73.26 million $ 760,487