Gems Historical Data

GEM Page 47
Download
Date Close Price change Market cap Trading volume
Dec 27, 2018 $ 0.00122
-4.16%
$ 1.4 million $ 8,410
Dec 26, 2018 $ 0.00127
+4.40%
$ 1.46 million $ 2,334
Dec 25, 2018 $ 0.00122
-13.13%
$ 1.4 million $ 537
Dec 24, 2018 $ 0.0014
+3.66%
$ 1.61 million $ 13,960
Dec 23, 2018 $ 0.00135
+13.81%
$ 1.55 million $ 15,468
Dec 22, 2018 $ 0.00119
+2.16%
$ 1.37 million $ 1,812
Dec 21, 2018 $ 0.00117
-7.06%
$ 1.34 million $ 5,047
Dec 20, 2018 $ 0.00125
+7.41%
$ 1.44 million $ 5,101
Dec 19, 2018 $ 0.00117
+6.47%
$ 1.34 million $ 3,247
Dec 18, 2018 $ 0.0011
-6.16%
$ 1.26 million $ 3,752
Dec 17, 2018 $ 0.00117
+9.38%
$ 1.34 million $ 2,363
Dec 16, 2018 $ 0.00107
+5.90%
$ 1.23 million $ 2,636
Dec 15, 2018 $ 0.00101
-6.01%
$ 1.16 million $ 3,223
Dec 14, 2018 $ 0.00107
+6.70%
$ 1.23 million $ 3,259
Dec 13, 2018 $ 0.00107
-2.15%
$ 1.23 million $ 725
Dec 12, 2018 $ 0.0011
+0.72%
$ 1.26 million $ 2,533
Dec 11, 2018 $ 0.00114
+12.12%
$ 1.31 million $ 1,434
Dec 10, 2018 $ 0.00102
-10.98%
$ 1.17 million $ 74
Dec 9, 2018 $ 0.00114
+5.14%
$ 1.31 million $ 1,700
Dec 8, 2018 $ 0.00109
-1.72%
$ 1.25 million $ 4,214
Dec 7, 2018 $ 0.00111
-6.05%
$ 1.27 million $ 252
Dec 6, 2018 $ 0.00118
-14.43%
$ 1.36 million $ 4,626
Dec 5, 2018 $ 0.00138
-7.10%
$ 1.58 million $ 673
Dec 4, 2018 $ 0.00149
+3.80%
$ 1.71 million $ 271
Dec 3, 2018 $ 0.00143
-6.32%
$ 1.64 million $ 2,355
Dec 2, 2018 $ 0.00153
-1.65%
$ 1.75 million $ 444
Dec 1, 2018 $ 0.00155
+6.88%
$ 1.78 million $ 2,410
Nov 30, 2018 $ 0.00145
-3.19%
$ 1.67 million $ 2,709
Nov 29, 2018 $ 0.00145
+0.00%
$ 1.67 million $ 4,089
Nov 28, 2018 $ 0.0013
+0.00%
$ 1.5 million $ 3,750
Nov 27, 2018 $ 0.00138
+0.00%
$ 1.58 million $ 3,926
Nov 26, 2018 $ 0.00131
+0.00%
$ 1.5 million $ 3,820
Nov 25, 2018 $ 0.00144
+0.00%
$ 1.66 million $ 4,292
Nov 24, 2018 $ 0.00146
+0.00%
$ 1.68 million $ 4,307
Nov 23, 2018 $ 0.00158
+0.00%
$ 1.81 million $ 4,525
Nov 22, 2018 $ 0.00155
+0.00%
$ 1.78 million $ 4,500
Nov 21, 2018 $ 0.00177
+0.00%
$ 2.03 million $ 4,634
Nov 20, 2018 $ 0.00207
+0.00%
$ 2.38 million $ 5,282
Nov 19, 2018 $ 0.00219
+0.00%
$ 2.51 million $ 5,598
Nov 18, 2018 $ 0.0022
+0.00%
$ 2.52 million $ 5,553
Nov 17, 2018 $ 0.00225
+0.00%
$ 2.58 million $ 5,591
Nov 16, 2018 $ 0.0023
+0.00%
$ 18.36 million $ 5,594
Nov 15, 2018 $ 0.00275
+0.00%
$ 22.04 million $ 6,126
Nov 14, 2018 $ 0.00262
+0.00%
$ 20.94 million $ 6,362
Nov 13, 2018 $ 0.0027
+0.00%
$ 21.62 million $ 6,402
Nov 12, 2018 $ 0.00279
+0.00%
$ 22.29 million $ 6,388
Nov 11, 2018 $ 0.00264
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.00265
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.00305
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.00308
+0.00%
$ -- $ 6,532