Gems Historical Data

GEM Page 45
Download
Date Close Price change Market cap Trading volume
Apr 6, 2019 $ 0.00138
-7.39%
$ 1.59 million $ 21,267
Apr 5, 2019 $ 0.00149
+8.28%
$ 1.71 million $ 26,314
Apr 4, 2019 $ 0.00138
-2.60%
$ 1.58 million $ 20,391
Apr 3, 2019 $ 0.00141
-14.95%
$ 1.62 million $ 99,556
Apr 2, 2019 $ 0.00166
+9.96%
$ 1.91 million $ 111,713
Apr 1, 2019 $ 0.00151
+41.04%
$ 1.74 million $ 209,140
Mar 31, 2019 $ 0.00107
-5.68%
$ 1.23 million $ 44,907
Mar 30, 2019 $ 0.00114
+13.73%
$ 1.31 million $ 194,895
Mar 29, 2019 $ 0.001
+6.91%
$ 1.15 million $ 16,341
Mar 28, 2019 $ 0.000938
-4.54%
$ 1.08 million $ 10,836
Mar 27, 2019 $ 0.000983
+3.13%
$ 1.13 million $ 8,211
Mar 26, 2019 $ 0.000953
-0.37%
$ 1.09 million $ 14,805
Mar 25, 2019 $ 0.000956
-6.00%
$ 1.1 million $ 20,754
Mar 24, 2019 $ 0.00102
-4.79%
$ 1.17 million $ 12,872
Mar 23, 2019 $ 0.00107
-1.75%
$ 1.23 million $ 58,225
Mar 22, 2019 $ 0.00109
+22.37%
$ 1.25 million $ 40,456
Mar 21, 2019 $ 0.000887
-9.76%
$ 1.02 million $ 9,785
Mar 20, 2019 $ 0.000984
+3.43%
$ 1.13 million $ 11,726
Mar 19, 2019 $ 0.000951
+0.75%
$ 1.09 million $ 5,103
Mar 18, 2019 $ 0.000943
-0.08%
$ 1.08 million $ 5,489
Mar 17, 2019 $ 0.000945
-1.12%
$ 1.08 million $ 10,604
Mar 16, 2019 $ 0.000955
+3.72%
$ 1.1 million $ 6,539
Mar 15, 2019 $ 0.000921
+2.62%
$ 1.06 million $ 8,902
Mar 14, 2019 $ 0.000898
+2.21%
$ 1.03 million $ 6,403
Mar 13, 2019 $ 0.000878
+4.47%
$ 1.01 million $ 5,932
Mar 12, 2019 $ 0.000841
-5.10%
$ 965,283 $ 3,335
Mar 11, 2019 $ 0.000886
-4.32%
$ 1.02 million $ 3,516
Mar 10, 2019 $ 0.000928
+0.34%
$ 1.06 million $ 4,076
Mar 9, 2019 $ 0.000925
-10.61%
$ 1.06 million $ 6,149
Mar 8, 2019 $ 0.00103
+20.30%
$ 1.19 million $ 3,498
Mar 7, 2019 $ 0.00086
-1.09%
$ 987,032 $ 4,592
Mar 6, 2019 $ 0.00087
-1.63%
$ 997,813 $ 5,379
Mar 5, 2019 $ 0.000884
+10.59%
$ 1.01 million $ 3,649
Mar 4, 2019 $ 0.000799
+3.40%
$ 917,398 $ 3,110
Mar 3, 2019 $ 0.000773
-2.58%
$ 887,074 $ 2,981
Mar 2, 2019 $ 0.000794
-3.15%
$ 910,619 $ 3,287
Mar 1, 2019 $ 0.00082
-1.72%
$ 940,466 $ 3,984
Feb 28, 2019 $ 0.000834
-0.24%
$ 956,793 $ 4,257
Feb 27, 2019 $ 0.000836
-5.72%
$ 959,107 $ 6,323
Feb 26, 2019 $ 0.000887
+0.28%
$ 1.02 million $ 8,580
Feb 25, 2019 $ 0.000884
-1.95%
$ 1.01 million $ 10,726
Feb 24, 2019 $ 0.000902
-15.11%
$ 1.03 million $ 31,336
Feb 23, 2019 $ 0.00106
+6.31%
$ 1.22 million $ 11,192
Feb 22, 2019 $ 0.000999
-1.91%
$ 1.15 million $ 15,363
Feb 21, 2019 $ 0.00102
-3.10%
$ 1.17 million $ 7,259
Feb 20, 2019 $ 0.00105
+0.80%
$ 1.21 million $ 11,974
Feb 19, 2019 $ 0.00104
+7.23%
$ 1.2 million $ 12,930
Feb 18, 2019 $ 0.000974
+3.32%
$ 1.12 million $ 18,207
Feb 17, 2019 $ 0.000942
+7.80%
$ 1.08 million $ 4,920
Feb 16, 2019 $ 0.000874
-2.36%
$ 1 million $ 9,191