Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

GEMS Historical Data

GEMS Page 8
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Oct 6, 2025 $0.245
-6.75%
$146.72 million $3.42 million
Oct 5, 2025 $0.263
+23.82%
$157.67 million $3.48 million
Oct 4, 2025 $0.212
-0.84%
$127.12 million $4.95 million
Oct 3, 2025 $0.214
-3.39%
$128.24 million $4.96 million
Oct 2, 2025 $0.222
-5.72%
$133.08 million $4.18 million
Oct 1, 2025 $0.234
+13.52%
$141.07 million $4.88 million
Sep 30, 2025 $0.206
-2.14%
$123.71 million $4.87 million
Sep 29, 2025 $0.21
-0.46%
$126.03 million $6.06 million
Sep 28, 2025 $0.211
-1.16%
$126.6 million $6.05 million
Sep 27, 2025 $0.213
+6.48%
$127.86 million $5.27 million
Sep 26, 2025 $0.2
+4.26%
$120.01 million $6.08 million
Sep 25, 2025 $0.194
-8.52%
$114.87 million $6.49 million
Sep 24, 2025 $0.212
+2.97%
$126.71 million $6.31 million
Sep 23, 2025 $0.205
+0.25%
$123.08 million $5.52 million
Sep 22, 2025 $0.204
-1.85%
$122.78 million $6.63 million
Sep 21, 2025 $0.208
-5.02%
$124.57 million $6.41 million
Sep 20, 2025 $0.22
+0.26%
$131.48 million $6.34 million
Sep 19, 2025 $0.219
+7.95%
$131.23 million $6.82 million
Sep 18, 2025 $0.203
-0.58%
$121.59 million $7.14 million
Sep 17, 2025 $0.204
+1.46%
$122.2 million $5.23 million
Sep 16, 2025 $0.202
-1.09%
$120.48 million $7.23 million
Sep 15, 2025 $0.204
-1.12%
$122.42 million $7.37 million
Sep 14, 2025 $0.208
+12.93%
$123.61 million $7.3 million
Sep 13, 2025 $0.184
-3.42%
$110.03 million $5.05 million
Sep 12, 2025 $0.19
-10.75%
$113.74 million $5.74 million
Sep 11, 2025 $0.213
-11.34%
$127.61 million $4.96 million
Sep 10, 2025 $0.241
-0.20%
$143.97 million $5.85 million
Sep 9, 2025 $0.241
+0.04%
$144.33 million $6.45 million
Sep 8, 2025 $0.241
-3.92%
$144.14 million $5.74 million
Sep 7, 2025 $0.251
+1.32%
$150.07 million $6.77 million
Sep 6, 2025 $0.248
+2.98%
$148.15 million $2.33 million
Sep 5, 2025 $0.24
+5.72%
$143.69 million $3.14 million
Sep 4, 2025 $0.229
+13.60%
$135.94 million $5.69 million
Sep 3, 2025 $0.204
-5.00%
$120.47 million $5.43 million
Sep 2, 2025 $0.214
+12.89%
$128.23 million $6.64 million
Sep 1, 2025 $0.189
-9.69%
$113.14 million $4.24 million
Aug 31, 2025 $0.21
+2.08%
$125.45 million $5.21 million
Aug 30, 2025 $0.205
-1.71%
$122.79 million $5.08 million
Aug 29, 2025 $0.208
+5.70%
$124.53 million $3.81 million
Aug 28, 2025 $0.201
+17.34%
$120.1 million $4.19 million
Aug 27, 2025 $0.172
-7.06%
$102.32 million $4.52 million
Aug 26, 2025 $0.186
+21.66%
$110.86 million $2.07 million
Aug 25, 2025 $0.151
+2.38%
$90.69 million $1.45 million
Aug 24, 2025 $0.148
+8.13%
$88.19 million $1.94 million
Aug 23, 2025 $0.137
-7.02%
$82.06 million $1.94 million
Aug 22, 2025 $0.147
+12.82%
$88.14 million $1.82 million
Aug 21, 2025 $0.131
-5.25%
$77.95 million $1.91 million
Aug 20, 2025 $0.139
-1.82%
$82.4 million $2.05 million
Aug 19, 2025 $0.143
-3.56%
$84.27 million $3.88 million
Aug 18, 2025 $0.148
+5.87%
$88.41 million $4.51 million