GEMS Historical Data

GEMS Page 81
Download
Date Close Price change Market cap Trading volume
Dec 30, 12 AM $ 0.0488
-1.40%
$ 30.85 million $ 893,036
Dec 29, 11 PM $ 0.0495
+0.05%
$ 31.28 million $ 886,006
Dec 29, 10 PM $ 0.0495
+0.01%
$ 31.27 million $ 878,582
Dec 29, 9 PM $ 0.0495
+0.08%
$ 31.26 million $ 852,884
Dec 29, 8 PM $ 0.0495
+0.05%
$ 31.25 million $ 823,595
Dec 29, 7 PM $ 0.0494
+0.16%
$ 31.23 million $ 856,224
Dec 29, 6 PM $ 0.0494
-0.80%
$ 31.19 million $ 881,252
Dec 29, 5 PM $ 0.0498
-0.58%
$ 31.44 million $ 887,438
Dec 29, 4 PM $ 0.0501
+0.09%
$ 31.63 million $ 894,661
Dec 29, 3 PM $ 0.05
+0.10%
$ 31.6 million $ 912,395
Dec 29, 2 PM $ 0.0499
+0.08%
$ 31.56 million $ 932,402
Dec 29, 1 PM $ 0.0499
-0.11%
$ 31.52 million $ 897,685
Dec 29, 12 PM $ 0.05
-0.84%
$ 31.57 million $ 873,548
Dec 29, 11 AM $ 0.0504
-0.12%
$ 31.84 million $ 919,697
Dec 29, 10 AM $ 0.0505
-0.41%
$ 31.75 million $ 945,738
Dec 29, 9 AM $ 0.0507
-1.39%
$ 32.01 million $ 884,773
Dec 29, 8 AM $ 0.0514
-0.23%
$ 32.46 million $ 893,258
Dec 29, 7 AM $ 0.0515
-0.38%
$ 32.53 million $ 913,482
Dec 29, 6 AM $ 0.0517
-0.22%
$ 32.67 million $ 931,938
Dec 29, 5 AM $ 0.0518
-0.05%
$ 32.74 million $ 954,800
Dec 29, 4 AM $ 0.0518
-0.69%
$ 32.76 million $ 997,526
Dec 29, 3 AM $ 0.0522
+1.18%
$ 32.98 million $ 1.1 million
Dec 29, 2 AM $ 0.0516
+0.84%
$ 32.6 million $ 1.21 million
Dec 29, 1 AM $ 0.0512
+0.47%
$ 32.34 million $ 1.26 million
Dec 29, 12 AM $ 0.0509
+0.46%
$ 32.19 million $ 1.27 million
Dec 28, 11 PM $ 0.0507
+0.07%
$ 32.04 million $ 1.35 million
Dec 28, 10 PM $ 0.0507
+0.36%
$ 32.02 million $ 1.37 million
Dec 28, 9 PM $ 0.0505
+0.31%
$ 31.9 million $ 1.38 million
Dec 28, 8 PM $ 0.0503
-0.05%
$ 31.8 million $ 1.38 million
Dec 28, 7 PM $ 0.0504
+0.23%
$ 31.82 million $ 1.46 million
Dec 28, 6 PM $ 0.0502
-0.59%
$ 31.75 million $ 1.49 million
Dec 28, 5 PM $ 0.0505
-0.53%
$ 31.94 million $ 1.51 million
Dec 28, 4 PM $ 0.0508
-0.16%
$ 32.11 million $ 1.51 million
Dec 28, 3 PM $ 0.0509
-0.03%
$ 32.16 million $ 1.51 million
Dec 28, 2 PM $ 0.0509
-0.01%
$ 32.17 million $ 1.51 million
Dec 28, 1 PM $ 0.0509
+0.21%
$ 32.17 million $ 1.61 million
Dec 28, 12 PM $ 0.0508
-0.09%
$ 32.11 million $ 1.77 million
Dec 28, 11 AM $ 0.0509
+0.83%
$ 32.14 million $ 1.8 million
Dec 28, 10 AM $ 0.0505
-0.66%
$ 31.88 million $ 1.76 million
Dec 28, 9 AM $ 0.0508
+0.00%
$ 32.1 million $ 1.79 million
Dec 28, 8 AM $ 0.0508
-0.13%
$ 32.09 million $ 1.8 million
Dec 28, 7 AM $ 0.0509
-0.09%
$ 32.13 million $ 1.8 million
Dec 28, 6 AM $ 0.0509
+0.28%
$ 32.16 million $ 1.8 million
Dec 28, 5 AM $ 0.0507
-0.26%
$ 32.07 million $ 1.8 million
Dec 28, 4 AM $ 0.0509
-0.65%
$ 32.15 million $ 1.77 million
Dec 28, 3 AM $ 0.0512
-0.30%
$ 32.36 million $ 1.67 million
Dec 28, 2 AM $ 0.0514
+0.27%
$ 32.47 million $ 1.6 million
Dec 28, 1 AM $ 0.0513
-0.04%
$ 32.4 million $ 1.63 million
Dec 28, 12 AM $ 0.0513
-0.28%
$ 32.4 million $ 1.7 million
Dec 27, 11 PM $ 0.0514
+0.55%
$ 32.49 million $ 1.66 million