Gems Historical Data

GEM Page 43
Download
Date Close Price change Market cap Trading volume
Jul 15, 2019 $ 0.000754
-2.11%
$ 865,597 $ 250,722
Jul 14, 2019 $ 0.000771
-10.68%
$ 884,170 $ 336,955
Jul 13, 2019 $ 0.000863
-1.78%
$ 989,867 $ 229,402
Jul 12, 2019 $ 0.000878
+3.50%
$ 1.01 million $ 189,601
Jul 11, 2019 $ 0.000849
-7.82%
$ 973,658 $ 288,847
Jul 10, 2019 $ 0.000921
-4.68%
$ 1.06 million $ 267,490
Jul 9, 2019 $ 0.000966
-17.95%
$ 1.11 million $ 321,102
Jul 8, 2019 $ 0.00118
+43.60%
$ 1.35 million $ 317,910
Jul 7, 2019 $ 0.00082
+16.93%
$ 940,428 $ 243,425
Jul 6, 2019 $ 0.000701
-1.57%
$ 804,305 $ 207,178
Jul 5, 2019 $ 0.000712
-35.67%
$ 817,134 $ 177,739
Jul 4, 2019 $ 0.00111
+53.60%
$ 1.27 million $ 231,465
Jul 3, 2019 $ 0.000721
-8.72%
$ 827,158 $ 199,833
Jul 2, 2019 $ 0.00079
+21.26%
$ 906,317 $ 262,900
Jul 1, 2019 $ 0.000651
-9.49%
$ 747,464 $ 150,682
Jun 30, 2019 $ 0.00072
-21.72%
$ 826,034 $ 225,425
Jun 29, 2019 $ 0.00092
+2.61%
$ 1.06 million $ 191,410
Jun 28, 2019 $ 0.000896
+8.56%
$ 1.03 million $ 276,249
Jun 27, 2019 $ 0.000826
-35.37%
$ 947,514 $ 247,818
Jun 26, 2019 $ 0.00128
-2.08%
$ 1.47 million $ 333,983
Jun 25, 2019 $ 0.0013
+1.06%
$ 1.5 million $ 375,010
Jun 24, 2019 $ 0.00129
-20.05%
$ 1.48 million $ 350,687
Jun 23, 2019 $ 0.00161
+80.51%
$ 1.85 million $ 435,667
Jun 22, 2019 $ 0.000895
-43.78%
$ 1.03 million $ 265,930
Jun 21, 2019 $ 0.00159
+28.27%
$ 1.83 million $ 332,955
Jun 20, 2019 $ 0.00124
+18.89%
$ 1.42 million $ 294,029
Jun 19, 2019 $ 0.00104
-14.35%
$ 1.2 million $ 22,459
Jun 18, 2019 $ 0.00122
+0.96%
$ 1.4 million $ 9,303
Jun 17, 2019 $ 0.00121
+3.81%
$ 1.38 million $ 10,645
Jun 16, 2019 $ 0.00116
+0.41%
$ 1.33 million $ 12,957
Jun 15, 2019 $ 0.00116
+0.59%
$ 1.33 million $ 13,685
Jun 14, 2019 $ 0.00115
-15.38%
$ 1.32 million $ 9,554
Jun 13, 2019 $ 0.00136
-4.97%
$ 1.56 million $ 16,683
Jun 12, 2019 $ 0.00143
+2.13%
$ 1.64 million $ 13,043
Jun 11, 2019 $ 0.0014
+24.50%
$ 1.61 million $ 11,329
Jun 10, 2019 $ 0.00113
+23.67%
$ 1.29 million $ 29,269
Jun 9, 2019 $ 0.000911
-4.63%
$ 1.04 million $ 10,205
Jun 8, 2019 $ 0.000955
+0.25%
$ 1.1 million $ 9,312
Jun 7, 2019 $ 0.000952
-4.91%
$ 1.09 million $ 10,179
Jun 6, 2019 $ 0.001
-23.62%
$ 1.15 million $ 12,704
Jun 5, 2019 $ 0.00131
+38.89%
$ 1.5 million $ 15,811
Jun 4, 2019 $ 0.000944
-2.84%
$ 1.08 million $ 11,539
Jun 3, 2019 $ 0.000971
-1.92%
$ 1.11 million $ 13,279
Jun 2, 2019 $ 0.00099
-6.96%
$ 1.14 million $ 9,248
Jun 1, 2019 $ 0.00106
-8.41%
$ 1.22 million $ 11,724
May 31, 2019 $ 0.00116
+2.21%
$ 1.33 million $ 10,322
May 30, 2019 $ 0.00114
+61.67%
$ 1.3 million $ 11,631
May 29, 2019 $ 0.000703
-43.47%
$ 806,455 $ 6,248
May 28, 2019 $ 0.00124
-0.91%
$ 1.43 million $ 18,061
May 27, 2019 $ 0.00125
+1.37%
$ 1.44 million $ 37,795