Gems Historical Data

GEM Page 16
Download
Date Close Price change Market cap Trading volume
Apr 5, 2023 $ 0.0000771
-2.84%
$ 88,498 $ 9,366
Apr 4, 2023 $ 0.0000793
+1.87%
$ 90,973 $ 16,216
Apr 3, 2023 $ 0.0000768
-2.60%
$ 88,098 $ 66,992
Apr 2, 2023 $ 0.0000788
-2.33%
$ 90,447 $ 12,913
Apr 1, 2023 $ 0.0000812
-0.83%
$ 93,207 $ 12,903
Mar 31, 2023 $ 0.000082
-0.60%
$ 94,115 $ 11,621
Mar 30, 2023 $ 0.0000829
-1.41%
$ 95,136 $ 9,167
Mar 29, 2023 $ 0.0000839
+4.04%
$ 96,307 $ 12,287
Mar 28, 2023 $ 0.0000806
-2.82%
$ 92,523 $ 10,625
Mar 27, 2023 $ 0.0000824
-0.92%
$ 94,551 $ 12,219
Mar 26, 2023 $ 0.0000825
-5.68%
$ 94,634 $ 11,433
Mar 25, 2023 $ 0.0000874
-2.45%
$ 100,323 $ 10,807
Mar 24, 2023 $ 0.0000898
+0.57%
$ 103,059 $ 15,162
Mar 23, 2023 $ 0.0000896
+2.35%
$ 102,792 $ 15,633
Mar 22, 2023 $ 0.000088
+1.84%
$ 100,983 $ 53,890
Mar 21, 2023 $ 0.0000868
-5.13%
$ 99,563 $ 28,293
Mar 20, 2023 $ 0.0000915
+7.34%
$ 104,953 $ 33,168
Mar 19, 2023 $ 0.0000856
-1.16%
$ 98,190 $ 25,154
Mar 18, 2023 $ 0.0000864
+1.89%
$ 99,187 $ 16,452
Mar 17, 2023 $ 0.0000851
-0.84%
$ 97,623 $ 27,402
Mar 16, 2023 $ 0.0000858
-2.38%
$ 98,485 $ 15,654
Mar 15, 2023 $ 0.0000871
-2.05%
$ 99,951 $ 15,633
Mar 14, 2023 $ 0.0000886
+0.13%
$ 101,620 $ 15,861
Mar 13, 2023 $ 0.0000892
-5.28%
$ 102,313 $ 15,212
Mar 12, 2023 $ 0.000095
+2.25%
$ 108,962 $ 13,835
Mar 11, 2023 $ 0.0000916
+3.77%
$ 105,099 $ 18,748
Mar 10, 2023 $ 0.0000882
+9.14%
$ 101,241 $ 115,203
Mar 9, 2023 $ 0.0000809
-8.20%
$ 92,775 $ 25,594
Mar 8, 2023 $ 0.0000881
-1.40%
$ 101,042 $ 13,110
Mar 7, 2023 $ 0.000088
-11.04%
$ 100,949 $ 19,732
Mar 6, 2023 $ 0.0000988
+8.58%
$ 113,404 $ 81,367
Mar 5, 2023 $ 0.0000909
+19.13%
$ 104,320 $ 13,452
Mar 4, 2023 $ 0.0000761
+1.90%
$ 87,365 $ 11,067
Mar 3, 2023 $ 0.0000747
-5.05%
$ 85,767 $ 10,224
Mar 2, 2023 $ 0.0000787
+1.09%
$ 90,328 $ 23,730
Mar 1, 2023 $ 0.0000779
+0.47%
$ 89,414 $ 9,010
Feb 28, 2023 $ 0.0000778
-2.34%
$ 89,233 $ 11,676
Feb 27, 2023 $ 0.0000796
-0.66%
$ 91,370 $ 49,548
Feb 26, 2023 $ 0.0000795
+2.12%
$ 91,198 $ 12,691
Feb 25, 2023 $ 0.0000795
+2.08%
$ 91,233 $ 38,104
Feb 24, 2023 $ 0.0000779
+4.97%
$ 89,373 $ 12,037
Feb 23, 2023 $ 0.0000733
-6.26%
$ 84,132 $ 12,478
Feb 22, 2023 $ 0.0000783
+0.67%
$ 89,844 $ 12,023
Feb 21, 2023 $ 0.0000778
-1.62%
$ 89,260 $ 12,927
Feb 20, 2023 $ 0.0000791
-0.92%
$ 90,798 $ 9,273
Feb 19, 2023 $ 0.0000799
+2.04%
$ 91,628 $ 10,494
Feb 18, 2023 $ 0.000079
+3.23%
$ 90,637 $ 10,798
Feb 17, 2023 $ 0.0000786
+3.75%
$ 90,179 $ 12,632
Feb 16, 2023 $ 0.0000788
+5.63%
$ 90,465 $ 24,511
Feb 15, 2023 $ 0.0000763
+1.54%
$ 87,534 $ 12,023