GEMS Historical Data

GEMS Page 78
Download
Date Close Price change Market cap Trading volume
Jan 3, 4 AM $ 0.0379
-0.17%
$ 23.96 million $ 821,961
Jan 3, 3 AM $ 0.038
-0.06%
$ 24 million $ 823,853
Jan 3, 2 AM $ 0.038
+0.12%
$ 24.02 million $ 835,684
Jan 3, 1 AM $ 0.038
-0.04%
$ 24 million $ 856,946
Jan 3, 12 AM $ 0.038
+0.14%
$ 24.01 million $ 878,539
Jan 2, 11 PM $ 0.0379
-0.09%
$ 23.97 million $ 882,517
Jan 2, 10 PM $ 0.038
-0.09%
$ 23.99 million $ 946,931
Jan 2, 9 PM $ 0.038
+0.12%
$ 24.01 million $ 1.02 million
Jan 2, 8 PM $ 0.0379
-0.54%
$ 23.98 million $ 1.03 million
Jan 2, 7 PM $ 0.0382
+0.88%
$ 24.11 million $ 1 million
Jan 2, 6 PM $ 0.0378
-2.99%
$ 23.9 million $ 986,485
Jan 2, 5 PM $ 0.039
+2.53%
$ 24.64 million $ 960,653
Jan 2, 4 PM $ 0.038
+1.55%
$ 23.99 million $ 967,763
Jan 2, 3 PM $ 0.0374
-1.62%
$ 23.66 million $ 999,045
Jan 2, 2 PM $ 0.0381
+4.06%
$ 24.47 million $ 992,276
Jan 2, 1 PM $ 0.0366
-0.19%
$ 23.12 million $ 962,767
Jan 2, 12 PM $ 0.0367
+0.42%
$ 23.16 million $ 995,389
Jan 2, 11 AM $ 0.0365
-0.79%
$ 23.06 million $ 1.07 million
Jan 2, 10 AM $ 0.0368
+0.19%
$ 23.25 million $ 1.09 million
Jan 2, 9 AM $ 0.0367
+0.20%
$ 23.2 million $ 1.09 million
Jan 2, 8 AM $ 0.0366
+0.77%
$ 23.17 million $ 1.11 million
Jan 2, 7 AM $ 0.0364
-0.42%
$ 22.98 million $ 1.13 million
Jan 2, 6 AM $ 0.0365
+0.35%
$ 23.08 million $ 1.16 million
Jan 2, 5 AM $ 0.0364
+0.12%
$ 23 million $ 1.16 million
Jan 2, 4 AM $ 0.0364
-0.75%
$ 22.98 million $ 1.17 million
Jan 2, 3 AM $ 0.0366
+1.26%
$ 23.15 million $ 1.19 million
Jan 2, 2 AM $ 0.0362
-0.32%
$ 22.86 million $ 1.19 million
Jan 2, 1 AM $ 0.0363
-0.28%
$ 22.95 million $ 1.18 million
Jan 2, 12 AM $ 0.0364
+0.12%
$ 23 million $ 1.18 million
Jan 1, 11 PM $ 0.0364
+0.16%
$ 22.97 million $ 1.17 million
Jan 1, 10 PM $ 0.0363
+0.08%
$ 22.93 million $ 1.11 million
Jan 1, 9 PM $ 0.0362
-7.60%
$ 22.88 million $ 1.05 million
Jan 1, 8 PM $ 0.0392
+0.21%
$ 24.79 million $ 1.02 million
Jan 1, 7 PM $ 0.0392
-0.14%
$ 24.76 million $ 1.03 million
Jan 1, 6 PM $ 0.0392
+0.17%
$ 24.8 million $ 1.03 million
Jan 1, 5 PM $ 0.0392
+0.22%
$ 24.75 million $ 1.02 million
Jan 1, 4 PM $ 0.0391
-0.14%
$ 24.7 million $ 1.02 million
Jan 1, 3 PM $ 0.0392
+0.00%
$ 24.74 million $ 981,114
Jan 1, 2 PM $ 0.0391
+0.05%
$ 24.74 million $ 1.01 million
Jan 1, 1 PM $ 0.0391
+0.02%
$ 24.73 million $ 1.04 million
Jan 1, 12 PM $ 0.0392
+0.06%
$ 24.74 million $ 1.01 million
Jan 1, 11 AM $ 0.0391
-0.20%
$ 24.73 million $ 942,468
Jan 1, 10 AM $ 0.0392
+0.09%
$ 24.75 million $ 921,630
Jan 1, 9 AM $ 0.0392
-0.03%
$ 24.76 million $ 923,218
Jan 1, 8 AM $ 0.0392
+0.20%
$ 24.76 million $ 918,023
Jan 1, 7 AM $ 0.0391
+0.07%
$ 24.72 million $ 903,192
Jan 1, 6 AM $ 0.0391
-0.17%
$ 24.7 million $ 881,034
Jan 1, 5 AM $ 0.0392
+0.16%
$ 24.76 million $ 903,751
Jan 1, 4 AM $ 0.0391
-0.58%
$ 24.72 million $ 923,034
Jan 1, 3 AM $ 0.0393
-0.58%
$ 24.86 million $ 917,636