Gems Historical Data

GEM Page 46
Download
Date Close Price change Market cap Trading volume
Feb 15, 2019 $ 0.000895
-6.50%
$ 1.03 million $ 25,321
Feb 14, 2019 $ 0.000957
-2.88%
$ 1.1 million $ 30,952
Feb 13, 2019 $ 0.000986
-6.59%
$ 1.13 million $ 20,455
Feb 12, 2019 $ 0.00106
+11.84%
$ 1.21 million $ 10,462
Feb 11, 2019 $ 0.000943
-13.46%
$ 1.08 million $ 33,000
Feb 10, 2019 $ 0.00109
+1.19%
$ 1.25 million $ 17,585
Feb 9, 2019 $ 0.00108
-5.14%
$ 1.24 million $ 15,694
Feb 8, 2019 $ 0.00114
+9.23%
$ 1.3 million $ 14,910
Feb 7, 2019 $ 0.00104
+2.23%
$ 1.19 million $ 7,578
Feb 6, 2019 $ 0.00102
-3.55%
$ 1.17 million $ 9,935
Feb 5, 2019 $ 0.00106
+0.68%
$ 1.21 million $ 18,363
Feb 4, 2019 $ 0.00105
-4.88%
$ 1.2 million $ 14,598
Feb 3, 2019 $ 0.0011
-2.25%
$ 1.27 million $ 34,235
Feb 2, 2019 $ 0.00113
-7.85%
$ 1.29 million $ 36,931
Feb 1, 2019 $ 0.00122
+38.21%
$ 1.4 million $ 175,173
Jan 31, 2019 $ 0.000885
-3.37%
$ 1.02 million $ 1,801
Jan 30, 2019 $ 0.000915
-1.26%
$ 1.05 million $ 2,910
Jan 29, 2019 $ 0.000927
+1.49%
$ 1.06 million $ 3,139
Jan 28, 2019 $ 0.000914
-4.22%
$ 1.05 million $ 4,957
Jan 27, 2019 $ 0.000953
-8.24%
$ 1.09 million $ 18,036
Jan 26, 2019 $ 0.00104
+25.43%
$ 1.19 million $ 30,722
Jan 25, 2019 $ 0.000828
-9.57%
$ 950,409 $ 2,351
Jan 24, 2019 $ 0.000916
+9.81%
$ 1.05 million $ 4,372
Jan 23, 2019 $ 0.000834
-8.67%
$ 956,993 $ 2,470
Jan 22, 2019 $ 0.000913
-7.24%
$ 1.05 million $ 8,153
Jan 21, 2019 $ 0.000985
+14.18%
$ 1.13 million $ 12,339
Jan 20, 2019 $ 0.000863
-1.93%
$ 989,720 $ 2,064
Jan 19, 2019 $ 0.00088
+2.53%
$ 1.01 million $ 731
Jan 18, 2019 $ 0.000902
+1.71%
$ 1.03 million $ 170
Jan 17, 2019 $ 0.000945
+5.08%
$ 1.08 million $ 7,101
Jan 16, 2019 $ 0.000897
+0.79%
$ 1.03 million $ 7,057
Jan 15, 2019 $ 0.00089
+6.00%
$ 1.02 million $ 14,124
Jan 14, 2019 $ 0.00084
+2.61%
$ 963,840 $ 3,560
Jan 13, 2019 $ 0.000819
-0.82%
$ 939,336 $ 1,368
Jan 12, 2019 $ 0.000825
-6.50%
$ 947,056 $ 2,013
Jan 11, 2019 $ 0.000883
-1.64%
$ 1.01 million $ 4,549
Jan 10, 2019 $ 0.000898
-11.33%
$ 1.03 million $ 9,810
Jan 9, 2019 $ 0.00101
+1.03%
$ 1.16 million $ 14,593
Jan 8, 2019 $ 0.001
-3.60%
$ 1.15 million $ 12,047
Jan 7, 2019 $ 0.00104
+0.88%
$ 1.19 million $ 18,397
Jan 6, 2019 $ 0.00103
+21.26%
$ 1.18 million $ 75,903
Jan 5, 2019 $ 0.00085
+4.19%
$ 975,395 $ 55,085
Jan 4, 2019 $ 0.000816
+11.29%
$ 936,546 $ 30,605
Jan 3, 2019 $ 0.000733
-12.63%
$ 841,576 $ 17,028
Jan 2, 2019 $ 0.000839
+12.80%
$ 963,011 $ 50,457
Jan 1, 2019 $ 0.000744
+13.09%
$ 853,363 $ 65,804
Dec 31, 2018 $ 0.000661
-35.48%
$ 759,031 $ 76,991
Dec 30, 2018 $ 0.00102
-18.79%
$ 1.18 million $ 33,934
Dec 29, 2018 $ 0.00126
+11.45%
$ 1.45 million $ 4,481
Dec 28, 2018 $ 0.00113
-7.35%
$ 1.3 million $ 13,358