GEMS Historical Data

GEMS Page 79
Download
Date Close Price change Market cap Trading volume
Nov 16, 7 PM $ 0.14
+0.67%
$ 88.49 million $ 693,567
Nov 16, 6 PM $ 0.139
+0.47%
$ 87.9 million $ 711,504
Nov 16, 5 PM $ 0.138
-0.28%
$ 87.5 million $ 751,315
Nov 16, 4 PM $ 0.139
-1.57%
$ 87.74 million $ 761,059
Nov 16, 3 PM $ 0.142
-1.69%
$ 89.64 million $ 755,968
Nov 16, 2 PM $ 0.144
+0.54%
$ 91.18 million $ 763,163
Nov 16, 1 PM $ 0.144
-0.36%
$ 90.74 million $ 757,938
Nov 16, 12 PM $ 0.144
-0.17%
$ 91.08 million $ 757,427
Nov 16, 11 AM $ 0.144
-1.99%
$ 91.21 million $ 752,130
Nov 16, 10 AM $ 0.147
-0.17%
$ 93.05 million $ 741,341
Nov 16, 9 AM $ 0.148
+0.79%
$ 93.23 million $ 736,913
Nov 16, 8 AM $ 0.146
-0.09%
$ 92.48 million $ 729,297
Nov 16, 7 AM $ 0.147
+0.59%
$ 92.48 million $ 736,092
Nov 16, 6 AM $ 0.146
-0.07%
$ 92.07 million $ 748,362
Nov 16, 5 AM $ 0.146
+0.31%
$ 92.14 million $ 731,733
Nov 16, 4 AM $ 0.145
-0.30%
$ 91.85 million $ 735,445
Nov 16, 3 AM $ 0.146
-0.43%
$ 92.13 million $ 710,584
Nov 16, 2 AM $ 0.146
+1.42%
$ 92.53 million $ 664,136
Nov 16, 1 AM $ 0.144
-0.08%
$ 91.23 million $ 610,937
Nov 16, 12 AM $ 0.145
-0.45%
$ 91.3 million $ 588,665
Nov 15, 11 PM $ 0.145
-0.08%
$ 91.77 million $ 590,725
Nov 15, 10 PM $ 0.145
+0.51%
$ 91.79 million $ 587,325
Nov 15, 9 PM $ 0.145
-0.55%
$ 91.32 million $ 581,243
Nov 15, 8 PM $ 0.145
-0.79%
$ 91.82 million $ 578,360
Nov 15, 7 PM $ 0.147
-0.33%
$ 92.55 million $ 555,985
Nov 15, 6 PM $ 0.147
-0.05%
$ 92.9 million $ 528,614
Nov 15, 5 PM $ 0.147
+1.16%
$ 92.88 million $ 483,025
Nov 15, 4 PM $ 0.145
-0.39%
$ 91.88 million $ 491,450
Nov 15, 3 PM $ 0.146
+0.31%
$ 92.25 million $ 551,443
Nov 15, 2 PM $ 0.146
-0.45%
$ 91.99 million $ 575,144
Nov 15, 1 PM $ 0.146
+0.94%
$ 92.41 million $ 581,637
Nov 15, 12 PM $ 0.145
+0.32%
$ 91.56 million $ 586,097
Nov 15, 11 AM $ 0.144
-0.57%
$ 91.28 million $ 609,938
Nov 15, 10 AM $ 0.145
+0.50%
$ 91.83 million $ 627,232
Nov 15, 9 AM $ 0.145
+0.23%
$ 91.34 million $ 634,721
Nov 15, 8 AM $ 0.144
-0.97%
$ 91.14 million $ 637,215
Nov 15, 7 AM $ 0.146
+0.05%
$ 92.03 million $ 620,607
Nov 15, 6 AM $ 0.146
-0.16%
$ 91.99 million $ 577,402
Nov 15, 5 AM $ 0.146
+0.64%
$ 92.14 million $ 574,687
Nov 15, 4 AM $ 0.145
-0.30%
$ 91.9 million $ 563,105
Nov 15, 3 AM $ 0.146
+0.06%
$ 92.18 million $ 579,025
Nov 15, 2 AM $ 0.146
+0.75%
$ 92.12 million $ 598,045
Nov 15, 1 AM $ 0.145
+0.56%
$ 91.42 million $ 609,078
Nov 15, 12 AM $ 0.144
+0.89%
$ 90.93 million $ 616,268
Nov 14, 11 PM $ 0.143
-1.37%
$ 90.29 million $ 626,269
Nov 14, 10 PM $ 0.145
-0.42%
$ 91.38 million $ 667,842
Nov 14, 9 PM $ 0.145
+1.05%
$ 91.76 million $ 749,005
Nov 14, 8 PM $ 0.144
-2.21%
$ 90.77 million $ 793,262
Nov 14, 7 PM $ 0.147
+1.00%
$ 92.82 million $ 786,644
Nov 14, 6 PM $ 0.145
-0.20%
$ 91.86 million $ 791,518