Gems Historical Data

GEM Page 30
Download
Date Close Price change Market cap Trading volume
May 2, 2021 $ 0.000469
+5.20%
$ 538,056 $ 4,649
May 1, 2021 $ 0.000446
+15.51%
$ 511,466 $ 2,981
Apr 30, 2021 $ 0.000386
-5.35%
$ 442,812 $ 1,640
Apr 29, 2021 $ 0.000408
-7.56%
$ 467,912 $ 3,593
Apr 28, 2021 $ 0.000441
+18.74%
$ 506,114 $ 5,726
Apr 27, 2021 $ 0.000371
+5.92%
$ 426,134 $ 1,175
Apr 26, 2021 $ 0.000351
-12.04%
$ 402,302 $ 10,052
Apr 25, 2021 $ 0.000399
+8.02%
$ 457,313 $ 1,103
Apr 24, 2021 $ 0.000369
+4.89%
$ 423,335 $ 2,002
Apr 23, 2021 $ 0.000352
-19.35%
$ 403,536 $ 4,041
Apr 22, 2021 $ 0.000436
+15.56%
$ 500,532 $ 9,558
Apr 21, 2021 $ 0.000378
+1.79%
$ 433,195 $ 4,798
Apr 20, 2021 $ 0.000371
-21.64%
$ 425,500 $ 10,379
Apr 19, 2021 $ 0.000473
+2.76%
$ 542,937 $ 6,924
Apr 18, 2021 $ 0.00046
+7.29%
$ 528,193 $ 6,516
Apr 17, 2021 $ 0.000429
-19.94%
$ 492,360 $ 16,231
Apr 16, 2021 $ 0.000536
+6.82%
$ 615,040 $ 30,408
Apr 15, 2021 $ 0.000502
-16.65%
$ 575,774 $ 17,778
Apr 14, 2021 $ 0.000602
-2.88%
$ 690,373 $ 5,719
Apr 13, 2021 $ 0.000619
+1.12%
$ 710,802 $ 12,337
Apr 12, 2021 $ 0.000613
+2.21%
$ 703,008 $ 9,783
Apr 11, 2021 $ 0.000599
-6.10%
$ 687,797 $ 12,544
Apr 10, 2021 $ 0.000638
-1.29%
$ 732,482 $ 11,205
Apr 9, 2021 $ 0.000647
-2.32%
$ 742,059 $ 6,582
Apr 8, 2021 $ 0.000662
+5.17%
$ 759,497 $ 6,258
Apr 7, 2021 $ 0.00063
-5.51%
$ 722,451 $ 5,733
Apr 6, 2021 $ 0.000666
-8.31%
$ 764,741 $ 9,075
Apr 5, 2021 $ 0.000727
-10.76%
$ 833,666 $ 14,997
Apr 4, 2021 $ 0.000814
+20.09%
$ 934,220 $ 11,151
Apr 3, 2021 $ 0.000678
-7.50%
$ 778,062 $ 10,616
Apr 2, 2021 $ 0.000733
-5.22%
$ 841,116 $ 7,816
Apr 1, 2021 $ 0.000773
+53.23%
$ 887,506 $ 18,529
Mar 30, 2021 $ 0.000499
+14.35%
$ 572,063 $ 10,682
Mar 29, 2021 $ 0.000436
+0.75%
$ 500,105 $ 4,902
Mar 28, 2021 $ 0.000424
-10.08%
$ 487,036 $ 5,453
Mar 27, 2021 $ 0.000475
+13.14%
$ 544,614 $ 2,163
Mar 26, 2021 $ 0.000419
+3.09%
$ 481,196 $ 13,123
Mar 25, 2021 $ 0.000407
+3.49%
$ 466,882 $ 5,538
Mar 24, 2021 $ 0.000393
-5.22%
$ 451,277 $ 4,610
Mar 23, 2021 $ 0.000415
+14.00%
$ 476,287 $ 6,093
Mar 22, 2021 $ 0.000364
+9.62%
$ 417,854 $ 4,002
Mar 21, 2021 $ 0.000332
-14.05%
$ 381,204 $ 5,832
Mar 20, 2021 $ 0.000386
+14.12%
$ 443,202 $ 6,595
Mar 19, 2021 $ 0.000338
-17.54%
$ 387,429 $ 6,886
Mar 18, 2021 $ 0.000409
+40.87%
$ 469,829 $ 11,673
Mar 17, 2021 $ 0.000291
-5.34%
$ 333,672 $ 3,181
Mar 16, 2021 $ 0.000307
-2.82%
$ 352,243 $ 2,211
Mar 15, 2021 $ 0.000316
-2.24%
$ 362,541 $ 1,702
Mar 14, 2021 $ 0.000324
+8.50%
$ 371,316 $ 3,391
Mar 13, 2021 $ 0.000298
+1.92%
$ 342,261 $ 8,040