Gems Historical Data

GEM Page 18
Download
Date Close Price change Market cap Trading volume
Dec 26, 2022 $ 0.0000811
-50.91%
$ 93,029 $ 7,607
Dec 25, 2022 $ 0.0000847
-48.68%
$ 97,139 $ 3,110
Dec 24, 2022 $ 0.0000819
+0.33%
$ 93,953 $ 2,865
Dec 23, 2022 $ 0.0000811
-3.10%
$ 93,069 $ 27,609
Dec 22, 2022 $ 0.0000843
-48.92%
$ 96,690 $ 15,482
Dec 21, 2022 $ 0.0000856
-48.19%
$ 98,195 $ 7,718
Dec 20, 2022 $ 0.0000829
-49.51%
$ 95,081 $ 4,075
Dec 19, 2022 $ 0.0000872
-47.18%
$ 100,008 $ 11,646
Dec 18, 2022 $ 0.000088
-46.67%
$ 100,965 $ 11,663
Dec 17, 2022 $ 0.0000938
-3.20%
$ 107,641 $ 2,784
Dec 16, 2022 $ 0.0000953
-42.11%
$ 109,398 $ 20,789
Dec 15, 2022 $ 0.000107
+0.60%
$ 122,717 $ 3,041
Dec 14, 2022 $ 0.000106
-3.09%
$ 121,235 $ 14,575
Dec 13, 2022 $ 0.000109
+2.20%
$ 124,730 $ 12,017
Dec 12, 2022 $ 0.000106
-7.25%
$ 122,055 $ 21,860
Dec 11, 2022 $ 0.000115
+5.80%
$ 131,600 $ 114,296
Dec 10, 2022 $ 0.000109
-0.63%
$ 125,027 $ 11,804
Dec 9, 2022 $ 0.00011
+6.73%
$ 125,779 $ 5,013
Dec 8, 2022 $ 0.000103
+0.70%
$ 117,925 $ 13,496
Dec 7, 2022 $ 0.000102
-3.87%
$ 117,284 $ 14,546
Dec 6, 2022 $ 0.000105
-3.50%
$ 121,048 $ 29,296
Dec 5, 2022 $ 0.000109
-0.33%
$ 125,234 $ 18,000
Dec 4, 2022 $ 0.000109
-0.03%
$ 125,322 $ 7,564
Dec 3, 2022 $ 0.000109
-0.78%
$ 125,621 $ 7,277
Dec 2, 2022 $ 0.00011
+0.09%
$ 126,649 $ 8,064
Dec 1, 2022 $ 0.00011
-1.27%
$ 126,560 $ 6,955
Nov 30, 2022 $ 0.000112
+3.09%
$ 128,026 $ 7,989
Nov 29, 2022 $ 0.000108
+1.83%
$ 124,166 $ 10,370
Nov 28, 2022 $ 0.000106
-2.86%
$ 121,838 $ 13,914
Nov 27, 2022 $ 0.000109
+0.78%
$ 125,226 $ 11,445
Nov 26, 2022 $ 0.000109
+0.80%
$ 124,678 $ 13,174
Nov 25, 2022 $ 0.000108
-0.53%
$ 123,490 $ 12,062
Nov 24, 2022 $ 0.000108
+1.74%
$ 124,382 $ 14,131
Nov 23, 2022 $ 0.000106
+2.26%
$ 122,093 $ 13,098
Nov 22, 2022 $ 0.000104
-0.13%
$ 119,469 $ 38,701
Nov 21, 2022 $ 0.000105
-7.14%
$ 119,934 $ 38,249
Nov 20, 2022 $ 0.000113
-0.74%
$ 129,386 $ 41,922
Nov 19, 2022 $ 0.000114
+4.09%
$ 130,343 $ 25,862
Nov 18, 2022 $ 0.000109
-0.09%
$ 125,119 $ 40,756
Nov 17, 2022 $ 0.000109
+2.27%
$ 125,229 $ 37,546
Nov 16, 2022 $ 0.000107
+3.29%
$ 122,705 $ 38,816
Nov 15, 2022 $ 0.000104
+0.41%
$ 119,390 $ 35,751
Nov 14, 2022 $ 0.000103
-4.78%
$ 118,387 $ 47,424
Nov 13, 2022 $ 0.000109
-4.46%
$ 124,532 $ 39,981
Nov 12, 2022 $ 0.000114
-1.73%
$ 130,451 $ 16,628
Nov 11, 2022 $ 0.000116
-2.11%
$ 132,765 $ 13,946
Nov 10, 2022 $ 0.000118
+5.31%
$ 135,787 $ 19,547
Nov 9, 2022 $ 0.000112
-7.89%
$ 128,690 $ 25,958
Nov 8, 2022 $ 0.000122
-6.07%
$ 139,871 $ 25,652
Nov 7, 2022 $ 0.00013
+4.15%
$ 149,049 $ 31,041