GEMS Historical Data

GEMS Page 80
Download
Date Close Price change Market cap Trading volume
Nov 14, 6 PM $ 0.145
-0.20%
$ 91.86 million $ 791,518
Nov 14, 5 PM $ 0.146
-1.61%
$ 92.19 million $ 785,103
Nov 14, 4 PM $ 0.148
+1.22%
$ 93.82 million $ 793,132
Nov 14, 3 PM $ 0.147
-0.11%
$ 92.84 million $ 743,554
Nov 14, 2 PM $ 0.147
+3.29%
$ 92.72 million $ 719,649
Nov 14, 1 PM $ 0.142
-0.88%
$ 89.78 million $ 729,984
Nov 14, 12 PM $ 0.143
-0.37%
$ 90.61 million $ 749,384
Nov 14, 11 AM $ 0.144
-1.17%
$ 90.95 million $ 734,525
Nov 14, 10 AM $ 0.146
+0.60%
$ 92.18 million $ 719,657
Nov 14, 9 AM $ 0.145
-1.43%
$ 91.57 million $ 719,833
Nov 14, 8 AM $ 0.147
-0.26%
$ 92.91 million $ 734,343
Nov 14, 7 AM $ 0.147
+1.12%
$ 93.16 million $ 758,714
Nov 14, 6 AM $ 0.146
-0.44%
$ 92.13 million $ 793,986
Nov 14, 5 AM $ 0.146
+0.97%
$ 92.53 million $ 800,134
Nov 14, 4 AM $ 0.145
-2.08%
$ 91.58 million $ 797,227
Nov 14, 3 AM $ 0.148
-0.32%
$ 93.53 million $ 790,942
Nov 14, 2 AM $ 0.149
+1.03%
$ 93.85 million $ 804,652
Nov 14, 1 AM $ 0.147
+0.35%
$ 92.92 million $ 822,876
Nov 14, 12 AM $ 0.146
-1.29%
$ 92.52 million $ 838,652
Nov 13, 11 PM $ 0.148
+0.23%
$ 93.72 million $ 873,339
Nov 13, 10 PM $ 0.148
+1.44%
$ 93.51 million $ 870,331
Nov 13, 9 PM $ 0.146
+0.31%
$ 92.22 million $ 815,045
Nov 13, 8 PM $ 0.146
-1.01%
$ 91.94 million $ 765,925
Nov 13, 7 PM $ 0.147
-0.70%
$ 92.87 million $ 767,909
Nov 13, 6 PM $ 0.148
-1.57%
$ 93.08 million $ 786,645
Nov 13, 5 PM $ 0.15
-1.92%
$ 94.89 million $ 848,663
Nov 13, 4 PM $ 0.153
-1.56%
$ 97.02 million $ 862,467
Nov 13, 3 PM $ 0.155
-2.07%
$ 98.22 million $ 866,198
Nov 13, 2 PM $ 0.159
+0.29%
$ 100.44 million $ 920,108
Nov 13, 1 PM $ 0.158
-1.97%
$ 100.04 million $ 966,531
Nov 13, 12 PM $ 0.162
-0.09%
$ 102.05 million $ 953,236
Nov 13, 11 AM $ 0.162
+0.07%
$ 102.15 million $ 956,084
Nov 13, 10 AM $ 0.162
+0.49%
$ 102.08 million $ 965,224
Nov 13, 9 AM $ 0.161
-0.84%
$ 101.53 million $ 960,395
Nov 13, 8 AM $ 0.162
-0.21%
$ 102.5 million $ 961,190
Nov 13, 7 AM $ 0.163
-0.13%
$ 102.72 million $ 957,035
Nov 13, 6 AM $ 0.163
-1.16%
$ 102.97 million $ 932,237
Nov 13, 5 AM $ 0.165
+1.38%
$ 104.18 million $ 923,188
Nov 13, 4 AM $ 0.163
+0.61%
$ 102.65 million $ 921,166
Nov 13, 3 AM $ 0.162
+0.79%
$ 102.15 million $ 919,384
Nov 13, 2 AM $ 0.16
+0.20%
$ 101.35 million $ 896,295
Nov 13, 1 AM $ 0.16
+0.55%
$ 101.11 million $ 886,100
Nov 13, 12 AM $ 0.159
+0.02%
$ 100.56 million $ 885,470
Nov 12, 11 PM $ 0.159
-0.31%
$ 100.59 million $ 851,018
Nov 12, 10 PM $ 0.16
+0.00%
$ 100.85 million $ 813,423
Nov 12, 9 PM $ 0.16
+0.17%
$ 100.83 million $ 807,714
Nov 12, 8 PM $ 0.16
+0.35%
$ 100.84 million $ 811,960
Nov 12, 7 PM $ 0.159
-0.39%
$ 100.45 million $ 830,230
Nov 12, 6 PM $ 0.159
-0.19%
$ 100.71 million $ 826,116
Nov 12, 5 PM $ 0.16
+0.88%
$ 100.93 million $ 776,074