GEMS Historical Data

GEMS Page 8
Download
Date Close Price change Market cap Trading volume
May 10, 2025 $ 0.0379
+3.31%
$ 19.5 million $ 2.74 million
May 9, 2025 $ 0.0367
+0.87%
$ 18.87 million $ 2.77 million
May 8, 2025 $ 0.0364
+24.52%
$ 18.71 million $ 2.47 million
May 7, 2025 $ 0.0292
+1.19%
$ 15.03 million $ 2.89 million
May 6, 2025 $ 0.0289
-1.38%
$ 14.85 million $ 3.24 million
May 5, 2025 $ 0.0293
-1.34%
$ 15.06 million $ 3.21 million
May 4, 2025 $ 0.0297
-5.98%
$ 15.27 million $ 3.31 million
May 3, 2025 $ 0.0316
-1.25%
$ 16.24 million $ 3.54 million
May 2, 2025 $ 0.032
-0.92%
$ 16.44 million $ 3.25 million
May 1, 2025 $ 0.0323
-0.67%
$ 16.6 million $ 3.28 million
Apr 30, 2025 $ 0.0325
-7.04%
$ 16.71 million $ 3.21 million
Apr 29, 2025 $ 0.0303
-8.27%
$ 15.58 million $ 804,082
Apr 28, 2025 $ 0.033
-3.31%
$ 16.99 million $ 3.73 million
Apr 27, 2025 $ 0.0342
-1.58%
$ 17.57 million $ 3.42 million
Apr 26, 2025 $ 0.0347
-0.52%
$ 15 million $ 3.23 million
Apr 25, 2025 $ 0.0349
+0.90%
$ 15.07 million $ 3.7 million
Apr 24, 2025 $ 0.0346
-1.35%
$ 14.95 million $ 2.91 million
Apr 23, 2025 $ 0.0351
-2.61%
$ 15.15 million $ 3.71 million
Apr 22, 2025 $ 0.036
+7.44%
$ 15.56 million $ 4.04 million
Apr 21, 2025 $ 0.0335
-2.67%
$ 14.48 million $ 4.36 million
Apr 20, 2025 $ 0.0345
-0.89%
$ 14.88 million $ 4.09 million
Apr 19, 2025 $ 0.0348
+2.57%
$ 15.01 million $ 4.14 million
Apr 18, 2025 $ 0.0338
-3.32%
$ 14.6 million $ 1.9 million
Apr 17, 2025 $ 0.0349
+8.61%
$ 15.06 million $ 4.04 million
Apr 16, 2025 $ 0.0321
-0.18%
$ 13.87 million $ 3.28 million
Apr 15, 2025 $ 0.0322
-1.39%
$ 13.9 million $ 1.55 million
Apr 14, 2025 $ 0.0326
+0.18%
$ 14.07 million $ 6.38 million
Apr 13, 2025 $ 0.0325
-7.02%
$ 14.03 million $ 5.19 million
Apr 12, 2025 $ 0.0348
-1.14%
$ 15.02 million $ 5.57 million
Apr 11, 2025 $ 0.0352
+3.13%
$ 15.19 million $ 8.14 million
Apr 10, 2025 $ 0.0341
+3.72%
$ 14.73 million $ 7.31 million
Apr 9, 2025 $ 0.0329
+8.94%
$ 14.21 million $ 7.13 million
Apr 8, 2025 $ 0.0302
+20.58%
$ 13.04 million $ 7.79 million
Apr 7, 2025 $ 0.0251
-3.34%
$ 10.82 million $ 8.33 million
Apr 6, 2025 $ 0.0259
-19.46%
$ 11.2 million $ 6.81 million
Apr 5, 2025 $ 0.0322
+16.62%
$ 13.91 million $ 7.35 million
Apr 4, 2025 $ 0.0275
+40.55%
$ 11.88 million $ 397,662
Apr 3, 2025 $ 0.0196
+4.20%
$ 8.46 million $ 1.67 million
Apr 2, 2025 $ 0.0188
-14.88%
$ 8.11 million $ 4.04 million
Apr 1, 2025 $ 0.022
-0.17%
$ 9.51 million $ 3.29 million
Mar 31, 2025 $ 0.0221
-6.38%
$ 9.53 million $ 4.2 million
Mar 30, 2025 $ 0.0236
-3.11%
$ 10.18 million $ 3.72 million
Mar 29, 2025 $ 0.0243
-11.17%
$ 10.51 million $ 4 million
Mar 28, 2025 $ 0.0274
+0.02%
$ 11.85 million $ 5.66 million
Mar 27, 2025 $ 0.0275
-0.79%
$ 11.87 million $ 5.2 million
Mar 26, 2025 $ 0.0277
-8.34%
$ 11.95 million $ 5.07 million
Mar 25, 2025 $ 0.0302
-5.15%
$ 13.05 million $ 11.8 million
Mar 24, 2025 $ 0.0319
+9.09%
$ 13.76 million $ 6.05 million
Mar 23, 2025 $ 0.0292
-11.61%
$ 12.61 million $ 5.9 million
Mar 22, 2025 $ 0.0329
-2.55%
$ 14.22 million $ 6.76 million