GEMS Historical Data

GEMS Page 85
Download
Date Close Price change Market cap Trading volume
Nov 4, 11 AM $ 0.161
+0.84%
$ 96.54 million $ 222,536
Nov 4, 10 AM $ 0.16
+0.67%
$ 95.74 million $ 227,471
Nov 4, 9 AM $ 0.159
-1.44%
$ 95.62 million $ 234,099
Nov 4, 8 AM $ 0.162
+0.76%
$ 97.01 million $ 236,945
Nov 4, 7 AM $ 0.159
-0.90%
$ 95.66 million $ 234,375
Nov 4, 6 AM $ 0.161
-0.97%
$ 96.54 million $ 238,909
Nov 4, 5 AM $ 0.163
-3.77%
$ 97.66 million $ 236,999
Nov 4, 4 AM $ 0.169
-0.33%
$ 101.48 million $ 242,305
Nov 4, 3 AM $ 0.17
+0.82%
$ 101.81 million $ 243,527
Nov 4, 2 AM $ 0.168
-0.52%
$ 101.06 million $ 242,252
Nov 4, 1 AM $ 0.169
+0.46%
$ 101.58 million $ 238,916
Nov 4, 12 AM $ 0.169
+0.81%
$ 101.16 million $ 235,964
Nov 3, 11 PM $ 0.167
+0.14%
$ 100.34 million $ 231,918
Nov 3, 10 PM $ 0.171
-0.11%
$ 102.55 million $ 168,365
Nov 3, 9 PM $ 0.174
+0.12%
$ 104.23 million $ 180,470
Nov 3, 8 PM $ 0.174
-0.64%
$ 104.08 million $ 255,272
Nov 3, 7 PM $ 0.175
-0.77%
$ 104.74 million $ 251,377
Nov 3, 6 PM $ 0.176
-0.82%
$ 105.55 million $ 244,522
Nov 3, 5 PM $ 0.177
+0.91%
$ 106.43 million $ 239,622
Nov 3, 4 PM $ 0.176
+0.41%
$ 105.46 million $ 236,921
Nov 3, 3 PM $ 0.175
-2.83%
$ 105.05 million $ 239,596
Nov 3, 2 PM $ 0.18
+0.34%
$ 108.04 million $ 234,545
Nov 3, 1 PM $ 0.18
+0.20%
$ 107.7 million $ 231,065
Nov 3, 12 PM $ 0.179
-0.05%
$ 107.48 million $ 228,636
Nov 3, 11 AM $ 0.179
+0.25%
$ 107.53 million $ 224,123
Nov 3, 10 AM $ 0.179
-0.01%
$ 107.31 million $ 215,419
Nov 3, 9 AM $ 0.179
+0.02%
$ 107.34 million $ 202,452
Nov 3, 8 AM $ 0.179
-1.56%
$ 107.23 million $ 199,929
Nov 3, 7 AM $ 0.182
+0.24%
$ 108.92 million $ 194,425
Nov 3, 6 AM $ 0.181
+0.46%
$ 108.66 million $ 195,349
Nov 3, 5 AM $ 0.18
-0.55%
$ 108.22 million $ 199,758
Nov 3, 4 AM $ 0.181
-1.19%
$ 108.51 million $ 196,598
Nov 3, 3 AM $ 0.183
-1.32%
$ 109.82 million $ 199,086
Nov 3, 2 AM $ 0.186
-0.76%
$ 111.36 million $ 213,507
Nov 3, 1 AM $ 0.187
-0.78%
$ 112.14 million $ 223,830
Nov 3, 12 AM $ 0.188
-0.73%
$ 113.15 million $ 226,073
Nov 2, 11 PM $ 0.19
+1.18%
$ 113.76 million $ 226,441
Nov 2, 10 PM $ 0.187
+1.34%
$ 112.43 million $ 226,273
Nov 2, 9 PM $ 0.185
-1.05%
$ 110.95 million $ 226,579
Nov 2, 8 PM $ 0.187
+2.86%
$ 112.13 million $ 236,298
Nov 2, 7 PM $ 0.182
+0.39%
$ 109.01 million $ 237,581
Nov 2, 6 PM $ 0.181
+0.85%
$ 108.73 million $ 237,323
Nov 2, 5 PM $ 0.18
-1.50%
$ 107.87 million $ 241,463
Nov 2, 4 PM $ 0.183
-0.15%
$ 109.53 million $ 243,199
Nov 2, 3 PM $ 0.183
-0.29%
$ 109.7 million $ 242,220
Nov 2, 2 PM $ 0.184
-0.31%
$ 110.07 million $ 244,447
Nov 2, 1 PM $ 0.184
+0.20%
$ 110.41 million $ 248,113
Nov 2, 12 PM $ 0.184
-0.67%
$ 110.38 million $ 258,039
Nov 2, 11 AM $ 0.185
+0.43%
$ 111.23 million $ 267,835
Nov 2, 10 AM $ 0.185
+0.22%
$ 110.74 million $ 273,927