Gems Historical Data

GEM Page 22
Download
Date Close Price change Market cap Trading volume
Jun 9, 2022 $ 0.000125
+6.10%
$ 143,216 $ 10,973
Jun 8, 2022 $ 0.000118
-0.50%
$ 134,983 $ 10,699
Jun 7, 2022 $ 0.000118
-21.65%
$ 135,656 $ 14,497
Jun 6, 2022 $ 0.000151
-8.89%
$ 173,150 $ 21,252
Jun 5, 2022 $ 0.000166
+86.33%
$ 190,039 $ 29,505
Jun 4, 2022 $ 0.0000889
+1.09%
$ 101,991 $ 12,586
Jun 3, 2022 $ 0.0000879
+13.23%
$ 100,891 $ 16,958
Jun 2, 2022 $ 0.0000776
-75.85%
$ 89,057 $ 11,087
Jun 1, 2022 $ 0.000322
+292.61%
$ 369,861 $ 14,573
May 31, 2022 $ 0.0000822
-2.74%
$ 94,345 $ 7,285
May 30, 2022 $ 0.0000845
+19.41%
$ 97,003 $ 34,719
May 29, 2022 $ 0.0000708
+8.41%
$ 81,256 $ 17,060
May 28, 2022 $ 0.000065
+5.63%
$ 74,638 $ 5,097
May 27, 2022 $ 0.0000616
-0.82%
$ 70,660 $ 589
May 26, 2022 $ 0.0000621
-1.64%
$ 71,312 $ 870
May 25, 2022 $ 0.0000632
+1.88%
$ 72,500 $ 224
May 24, 2022 $ 0.000062
-3.78%
$ 71,165 $ 104
May 23, 2022 $ 0.0000645
-6.74%
$ 73,962 $ 613
May 22, 2022 $ 0.0000691
+1.34%
$ 79,307 $ 694
May 21, 2022 $ 0.0000682
+2.80%
$ 78,258 $ 114
May 20, 2022 $ 0.0000663
-2.83%
$ 76,128 $ 72
May 19, 2022 $ 0.0000683
-7.47%
$ 78,345 $ 542
May 18, 2022 $ 0.0000738
+5.80%
$ 84,670 $ 400
May 17, 2022 $ 0.0000697
+1.99%
$ 80,028 $ 553
May 16, 2022 $ 0.0000684
+8.06%
$ 78,465 $ 2,367
May 15, 2022 $ 0.0000633
-7.31%
$ 72,612 $ 467
May 14, 2022 $ 0.0000683
-0.37%
$ 78,338 $ 180
May 13, 2022 $ 0.0000685
+11.39%
$ 78,631 $ 6,054
May 12, 2022 $ 0.0000615
-2.74%
$ 70,593 $ 5,007
May 11, 2022 $ 0.0000633
-53.12%
$ 72,583 $ 21,318
May 10, 2022 $ 0.000135
+3.48%
$ 154,727 $ 9,798
May 9, 2022 $ 0.00013
-25.33%
$ 149,520 $ 14,644
May 8, 2022 $ 0.000174
-1.69%
$ 200,236 $ 19,633
May 7, 2022 $ 0.000177
+1.60%
$ 203,679 $ 44,015
May 6, 2022 $ 0.000175
+2.04%
$ 200,465 $ 12,080
May 5, 2022 $ 0.000171
-5.62%
$ 196,449 $ 8,949
May 4, 2022 $ 0.000181
-0.38%
$ 208,154 $ 20,155
May 3, 2022 $ 0.000182
-0.82%
$ 208,955 $ 8,279
May 2, 2022 $ 0.000184
+14.91%
$ 210,677 $ 11,364
May 1, 2022 $ 0.00016
-15.57%
$ 183,456 $ 12,189
Apr 30, 2022 $ 0.000188
+2.89%
$ 215,648 $ 13,477
Apr 29, 2022 $ 0.000183
+0.41%
$ 209,735 $ 25,400
Apr 28, 2022 $ 0.000181
-2.42%
$ 207,977 $ 29,440
Apr 27, 2022 $ 0.000187
+13.20%
$ 214,133 $ 22,092
Apr 26, 2022 $ 0.000165
-3.67%
$ 189,167 $ 23,149
Apr 25, 2022 $ 0.000171
+0.02%
$ 196,364 $ 29,010
Apr 24, 2022 $ 0.000173
-17.65%
$ 198,211 $ 40,905
Apr 23, 2022 $ 0.000208
+10.39%
$ 238,147 $ 18,968
Apr 22, 2022 $ 0.000187
-5.19%
$ 214,124 $ 21,347
Apr 21, 2022 $ 0.000197
-5.37%
$ 226,018 $ 36,011