Gems Historical Data

GEM Page 40
Download
Date Close Price change Market cap Trading volume
Dec 12, 2019 $ 0.000222
-2.50%
$ 255,246 $ 1,989
Dec 11, 2019 $ 0.000228
-0.97%
$ 261,240 $ 2,376
Dec 10, 2019 $ 0.00023
+0.82%
$ 263,809 $ 3,197
Dec 9, 2019 $ 0.000228
-1.05%
$ 261,641 $ 1,780
Dec 8, 2019 $ 0.00023
+2.04%
$ 264,404 $ 1,760
Dec 7, 2019 $ 0.000226
-2.48%
$ 259,108 $ 1,718
Dec 6, 2019 $ 0.000232
-0.08%
$ 265,689 $ 1,961
Dec 5, 2019 $ 0.000232
+0.77%
$ 266,631 $ 1,690
Dec 4, 2019 $ 0.000232
-0.32%
$ 266,722 $ 1,610
Dec 3, 2019 $ 0.000233
+0.90%
$ 267,580 $ 1,799
Dec 2, 2019 $ 0.000231
-7.49%
$ 265,210 $ 2,342
Dec 1, 2019 $ 0.00025
-0.29%
$ 286,732 $ 4,074
Nov 30, 2019 $ 0.000251
+1.69%
$ 287,562 $ 2,803
Nov 29, 2019 $ 0.000247
-5.27%
$ 282,986 $ 2,586
Nov 28, 2019 $ 0.00026
+12.84%
$ 298,718 $ 59,515
Nov 27, 2019 $ 0.000231
+3.17%
$ 265,304 $ 8,847
Nov 26, 2019 $ 0.000224
+0.68%
$ 257,170 $ 3,251
Nov 25, 2019 $ 0.000222
-4.32%
$ 254,701 $ 4,613
Nov 24, 2019 $ 0.000232
-1.23%
$ 266,225 $ 4,511
Nov 23, 2019 $ 0.000235
-3.86%
$ 269,523 $ 1,718
Nov 22, 2019 $ 0.000243
-15.67%
$ 279,271 $ 3,074
Nov 21, 2019 $ 0.000289
-9.07%
$ 331,162 $ 3,071
Nov 20, 2019 $ 0.000317
-0.95%
$ 364,199 $ 2,534
Nov 19, 2019 $ 0.00032
-0.89%
$ 367,671 $ 5,133
Nov 18, 2019 $ 0.000323
-4.21%
$ 370,977 $ 3,940
Nov 17, 2019 $ 0.000337
+0.12%
$ 387,229 $ 4,004
Nov 16, 2019 $ 0.000338
+2.65%
$ 387,393 $ 6,071
Nov 15, 2019 $ 0.000329
-14.53%
$ 377,386 $ 11,236
Nov 14, 2019 $ 0.000385
+1.65%
$ 441,544 $ 3,915
Nov 13, 2019 $ 0.000379
+1.74%
$ 434,391 $ 7,526
Nov 12, 2019 $ 0.000372
+4.12%
$ 426,935 $ 9,563
Nov 11, 2019 $ 0.000357
+1.06%
$ 410,042 $ 11,885
Nov 10, 2019 $ 0.000354
-3.78%
$ 406,305 $ 8,745
Nov 9, 2019 $ 0.000368
+4.25%
$ 422,268 $ 4,885
Nov 8, 2019 $ 0.000353
-1.68%
$ 405,111 $ 3,823
Nov 7, 2019 $ 0.000359
-4.73%
$ 412,122 $ 4,147
Nov 6, 2019 $ 0.000377
+6.26%
$ 432,590 $ 4,190
Nov 5, 2019 $ 0.000354
+3.50%
$ 406,304 $ 6,358
Nov 4, 2019 $ 0.000342
-2.22%
$ 392,551 $ 82,247
Nov 3, 2019 $ 0.00035
-1.53%
$ 401,481 $ 874
Nov 2, 2019 $ 0.000355
+4.79%
$ 407,760 $ 1,463
Nov 1, 2019 $ 0.000339
+1.04%
$ 389,115 $ 1,824
Oct 31, 2019 $ 0.000336
+2.58%
$ 385,092 $ 6,631
Oct 30, 2019 $ 0.000327
-9.50%
$ 375,387 $ 7,471
Oct 29, 2019 $ 0.000361
-16.51%
$ 414,807 $ 28,820
Oct 28, 2019 $ 0.000433
+25.02%
$ 496,853 $ 369,545
Oct 27, 2019 $ 0.000346
+12.81%
$ 397,545 $ 977
Oct 26, 2019 $ 0.000306
-12.35%
$ 350,723 $ 2,389
Oct 25, 2019 $ 0.000348
+6.59%
$ 399,787 $ 2,505
Oct 24, 2019 $ 0.000327
-2.39%
$ 375,099 $ 1,516