Gems Historical Data

GEM Page 10
Download
Date Close Price change Market cap Trading volume
Jan 30, 2024 $ 0.0000891
-1.33%
$ 102,238 $ 36,043
Jan 29, 2024 $ 0.0000903
+7.67%
$ 103,621 $ 25,909
Jan 28, 2024 $ 0.0000843
-9.14%
$ 96,681 $ 28,108
Jan 27, 2024 $ 0.0000928
-3.59%
$ 106,467 $ 26,205
Jan 26, 2024 $ 0.0000968
-0.05%
$ 111,078 $ 25,136
Jan 25, 2024 $ 0.0000967
+0.34%
$ 110,916 $ 25,285
Jan 24, 2024 $ 0.0000964
-1.26%
$ 110,615 $ 31,194
Jan 23, 2024 $ 0.0000977
+1.59%
$ 112,117 $ 24,423
Jan 22, 2024 $ 0.0000971
-5.71%
$ 111,471 $ 27,891
Jan 21, 2024 $ 0.000102
+4.84%
$ 117,557 $ 23,778
Jan 20, 2024 $ 0.0000975
-2.88%
$ 111,882 $ 25,417
Jan 19, 2024 $ 0.000102
+1.74%
$ 116,530 $ 24,929
Jan 18, 2024 $ 0.000101
+2.61%
$ 115,495 $ 30,611
Jan 17, 2024 $ 0.0000967
-3.60%
$ 111,009 $ 31,219
Jan 16, 2024 $ 0.0001
-9.46%
$ 115,188 $ 31,405
Jan 15, 2024 $ 0.000111
+6.01%
$ 127,491 $ 28,644
Jan 14, 2024 $ 0.000105
-8.08%
$ 120,483 $ 29,582
Jan 13, 2024 $ 0.000114
-2.33%
$ 131,241 $ 31,941
Jan 12, 2024 $ 0.000117
-10.18%
$ 134,025 $ 32,497
Jan 11, 2024 $ 0.00013
-5.47%
$ 149,258 $ 35,155
Jan 10, 2024 $ 0.000138
+3.78%
$ 157,842 $ 28,725
Jan 9, 2024 $ 0.000131
+7.69%
$ 150,024 $ 28,596
Jan 8, 2024 $ 0.000122
+1.40%
$ 139,844 $ 26,565
Jan 7, 2024 $ 0.00012
+5.19%
$ 138,107 $ 21,685
Jan 6, 2024 $ 0.000114
-9.11%
$ 131,144 $ 27,627
Jan 5, 2024 $ 0.000126
+9.10%
$ 144,523 $ 31,036
Jan 4, 2024 $ 0.000115
+0.50%
$ 132,008 $ 22,337
Jan 3, 2024 $ 0.000114
-10.53%
$ 130,815 $ 25,022
Jan 2, 2024 $ 0.000126
+10.10%
$ 145,141 $ 27,788
Jan 1, 2024 $ 0.000115
-2.45%
$ 131,851 $ 31,797
Dec 31, 2023 $ 0.000118
+0.22%
$ 135,383 $ 29,428
Dec 30, 2023 $ 0.000119
-8.78%
$ 136,214 $ 25,706
Dec 29, 2023 $ 0.00013
+8.61%
$ 149,422 $ 29,279
Dec 28, 2023 $ 0.000119
-6.07%
$ 136,087 $ 23,096
Dec 27, 2023 $ 0.000126
+16.58%
$ 144,305 $ 31,370
Dec 26, 2023 $ 0.000107
-0.36%
$ 122,788 $ 22,571
Dec 25, 2023 $ 0.000108
-17.44%
$ 123,488 $ 32,110
Dec 24, 2023 $ 0.00013
-20.82%
$ 149,375 $ 35,362
Dec 23, 2023 $ 0.000165
+0.08%
$ 189,073 $ 1
Dec 22, 2023 $ 0.000164
+61.26%
$ 188,596 $ 1
Dec 21, 2023 $ 0.000102
+2.38%
$ 117,510 $ 28,510
Dec 20, 2023 $ 0.0001
-0.78%
$ 114,882 $ 26,331
Dec 19, 2023 $ 0.000101
-3.68%
$ 115,717 $ 27,500
Dec 18, 2023 $ 0.000105
-9.79%
$ 120,133 $ 27,288
Dec 17, 2023 $ 0.000116
-13.07%
$ 133,315 $ 29,629
Dec 16, 2023 $ 0.000134
-10.69%
$ 153,308 $ 27,442
Dec 15, 2023 $ 0.000148
+1.92%
$ 170,064 $ 34,135
Dec 14, 2023 $ 0.000145
-4.76%
$ 166,873 $ 33,833
Dec 13, 2023 $ 0.000154
-0.31%
$ 176,299 $ 32,838
Dec 12, 2023 $ 0.000153
+22.74%
$ 175,996 $ 29,498