GEMS Historical Data

GEMS Page 78
Download
Date Close Price change Market cap Trading volume
Nov 18, 8 PM $ 0.135
-0.01%
$ 85.01 million $ 677,436
Nov 18, 7 PM $ 0.135
-0.14%
$ 85.46 million $ 682,014
Nov 18, 6 PM $ 0.135
+0.86%
$ 85.58 million $ 691,397
Nov 18, 5 PM $ 0.134
-0.33%
$ 84.85 million $ 689,810
Nov 18, 4 PM $ 0.135
+1.09%
$ 85.13 million $ 698,308
Nov 18, 3 PM $ 0.133
+1.56%
$ 84.2 million $ 705,902
Nov 18, 2 PM $ 0.131
+0.56%
$ 82.97 million $ 713,587
Nov 18, 1 PM $ 0.131
-0.10%
$ 82.46 million $ 742,656
Nov 18, 12 PM $ 0.131
-0.45%
$ 82.54 million $ 774,399
Nov 18, 11 AM $ 0.131
+0.01%
$ 82.91 million $ 825,497
Nov 18, 10 AM $ 0.131
+0.06%
$ 82.94 million $ 839,974
Nov 18, 9 AM $ 0.131
-0.02%
$ 82.82 million $ 839,679
Nov 18, 8 AM $ 0.131
+1.13%
$ 82.84 million $ 885,740
Nov 18, 7 AM $ 0.13
+1.17%
$ 81.92 million $ 921,752
Nov 18, 6 AM $ 0.128
-0.76%
$ 80.94 million $ 928,430
Nov 18, 5 AM $ 0.129
+0.08%
$ 81.19 million $ 946,279
Nov 18, 4 AM $ 0.129
-0.52%
$ 81.5 million $ 935,597
Nov 18, 3 AM $ 0.13
+0.31%
$ 81.94 million $ 914,844
Nov 18, 2 AM $ 0.13
-0.46%
$ 82.1 million $ 902,285
Nov 18, 1 AM $ 0.131
-0.45%
$ 82.52 million $ 869,489
Nov 18, 12 AM $ 0.131
+0.16%
$ 82.94 million $ 802,745
Nov 17, 11 PM $ 0.131
+0.18%
$ 82.78 million $ 731,370
Nov 17, 10 PM $ 0.131
+0.50%
$ 82.65 million $ 711,382
Nov 17, 9 PM $ 0.13
+0.07%
$ 82.23 million $ 714,745
Nov 17, 8 PM $ 0.13
+0.47%
$ 82.15 million $ 733,344
Nov 17, 7 PM $ 0.129
-1.13%
$ 81.77 million $ 758,059
Nov 17, 6 PM $ 0.131
-1.08%
$ 82.68 million $ 764,191
Nov 17, 5 PM $ 0.132
-5.67%
$ 83.61 million $ 768,449
Nov 17, 4 PM $ 0.14
+0.45%
$ 88.62 million $ 772,961
Nov 17, 3 PM $ 0.14
-1.00%
$ 88.21 million $ 768,739
Nov 17, 2 PM $ 0.141
+1.18%
$ 89.1 million $ 745,753
Nov 17, 1 PM $ 0.139
-2.23%
$ 87.85 million $ 702,295
Nov 17, 12 PM $ 0.143
-0.48%
$ 90.06 million $ 658,666
Nov 17, 11 AM $ 0.143
+0.17%
$ 90.52 million $ 615,119
Nov 17, 10 AM $ 0.143
+0.13%
$ 90.42 million $ 607,824
Nov 17, 9 AM $ 0.143
+0.13%
$ 90.28 million $ 605,148
Nov 17, 8 AM $ 0.143
-0.33%
$ 90.16 million $ 566,926
Nov 17, 7 AM $ 0.143
+0.46%
$ 90.5 million $ 542,747
Nov 17, 6 AM $ 0.143
-0.04%
$ 90.09 million $ 559,925
Nov 17, 5 AM $ 0.143
+0.06%
$ 90.13 million $ 562,501
Nov 17, 4 AM $ 0.143
+0.26%
$ 90.08 million $ 571,558
Nov 17, 3 AM $ 0.142
+0.15%
$ 89.81 million $ 587,214
Nov 17, 2 AM $ 0.142
+0.93%
$ 89.69 million $ 628,950
Nov 17, 1 AM $ 0.141
-0.46%
$ 88.87 million $ 670,623
Nov 17, 12 AM $ 0.141
+1.25%
$ 89.22 million $ 688,106
Nov 16, 11 PM $ 0.14
-0.30%
$ 88.17 million $ 691,073
Nov 16, 10 PM $ 0.14
+0.68%
$ 88.44 million $ 697,183
Nov 16, 9 PM $ 0.139
-0.73%
$ 87.85 million $ 698,531
Nov 16, 8 PM $ 0.14
+0.00%
$ 88.49 million $ 689,557
Nov 16, 7 PM $ 0.14
+0.67%
$ 88.49 million $ 693,567