GEMS Historical Data

GEMS Page 79
Download
Date Close Price change Market cap Trading volume
Jan 1, 3 AM $ 0.0393
-0.58%
$ 24.86 million $ 917,636
Jan 1, 2 AM $ 0.0396
-0.18%
$ 25.01 million $ 913,035
Jan 1, 1 AM $ 0.0397
-1.51%
$ 25.06 million $ 904,486
Jan 1, 12 AM $ 0.0403
+0.02%
$ 25.44 million $ 895,335
Dec 31, 11 PM $ 0.0403
-0.09%
$ 25.42 million $ 899,964
Dec 31, 10 PM $ 0.0403
-0.07%
$ 25.46 million $ 932,263
Dec 31, 9 PM $ 0.0403
+0.24%
$ 25.48 million $ 985,224
Dec 31, 8 PM $ 0.0402
+0.01%
$ 25.41 million $ 1 million
Dec 31, 7 PM $ 0.0402
-0.51%
$ 25.41 million $ 1 million
Dec 31, 6 PM $ 0.0404
-0.47%
$ 25.54 million $ 999,046
Dec 31, 5 PM $ 0.0406
+0.00%
$ 25.66 million $ 981,197
Dec 31, 4 PM $ 0.0406
-0.48%
$ 25.66 million $ 964,832
Dec 31, 3 PM $ 0.0408
-0.13%
$ 25.77 million $ 983,082
Dec 31, 2 PM $ 0.0409
-0.02%
$ 25.81 million $ 990,163
Dec 31, 1 PM $ 0.0409
+0.25%
$ 25.82 million $ 983,847
Dec 31, 12 PM $ 0.0408
-0.45%
$ 25.75 million $ 986,883
Dec 31, 11 AM $ 0.0409
+0.59%
$ 25.88 million $ 996,502
Dec 31, 10 AM $ 0.0407
+0.05%
$ 25.7 million $ 1 million
Dec 31, 9 AM $ 0.0407
+0.67%
$ 25.7 million $ 995,806
Dec 31, 8 AM $ 0.0404
-0.26%
$ 25.53 million $ 980,091
Dec 31, 7 AM $ 0.0405
-1.79%
$ 25.62 million $ 974,470
Dec 31, 6 AM $ 0.0412
-0.05%
$ 26.06 million $ 965,455
Dec 31, 5 AM $ 0.0412
+0.24%
$ 26.04 million $ 931,214
Dec 31, 4 AM $ 0.041
-1.23%
$ 25.88 million $ 922,519
Dec 31, 3 AM $ 0.0415
-0.20%
$ 26.2 million $ 950,623
Dec 31, 2 AM $ 0.0416
+0.04%
$ 26.26 million $ 982,798
Dec 31, 1 AM $ 0.0416
+0.64%
$ 26.26 million $ 979,990
Dec 31, 12 AM $ 0.0413
-2.08%
$ 26.1 million $ 995,095
Dec 30, 11 PM $ 0.0422
-2.91%
$ 26.66 million $ 976,620
Dec 30, 10 PM $ 0.0435
+0.18%
$ 27.46 million $ 956,289
Dec 30, 9 PM $ 0.0434
-0.39%
$ 27.41 million $ 964,507
Dec 30, 8 PM $ 0.0435
-0.73%
$ 27.49 million $ 985,456
Dec 30, 7 PM $ 0.0438
-0.22%
$ 27.68 million $ 965,820
Dec 30, 6 PM $ 0.0439
-0.18%
$ 27.74 million $ 952,708
Dec 30, 5 PM $ 0.044
-0.24%
$ 27.77 million $ 954,650
Dec 30, 4 PM $ 0.0441
-0.28%
$ 27.84 million $ 971,483
Dec 30, 3 PM $ 0.0442
-0.12%
$ 27.93 million $ 964,169
Dec 30, 2 PM $ 0.0441
-1.86%
$ 27.85 million $ 934,205
Dec 30, 1 PM $ 0.0449
+0.13%
$ 28.38 million $ 930,143
Dec 30, 12 PM $ 0.0449
-1.72%
$ 28.34 million $ 946,139
Dec 30, 11 AM $ 0.0456
+0.08%
$ 28.83 million $ 943,310
Dec 30, 10 AM $ 0.0456
-5.11%
$ 28.81 million $ 949,802
Dec 30, 9 AM $ 0.0481
+0.07%
$ 30.37 million $ 998,730
Dec 30, 8 AM $ 0.0481
-0.19%
$ 30.35 million $ 1.01 million
Dec 30, 7 AM $ 0.0482
-0.55%
$ 30.46 million $ 1.01 million
Dec 30, 6 AM $ 0.0485
+0.15%
$ 30.63 million $ 1.01 million
Dec 30, 5 AM $ 0.0484
-0.54%
$ 30.57 million $ 1.01 million
Dec 30, 4 AM $ 0.0487
-0.94%
$ 30.75 million $ 991,274
Dec 30, 3 AM $ 0.0491
+1.05%
$ 31.05 million $ 950,803
Dec 30, 2 AM $ 0.0486
-0.27%
$ 30.72 million $ 915,484