Gems Historical Data

GEM Page 8
Download
Date Close Price change Market cap Trading volume
May 9, 2024 $0.0000978
-0.96%
$112,279 $23,646
May 8, 2024 $0.0000987
-2.44%
$113,209 $16,437
May 7, 2024 $0.000101
+2.14%
$116,129 $19,245
May 6, 2024 $0.0000992
-0.76%
$113,780 $20,039
May 5, 2024 $0.0000999
+0.60%
$114,649 $16,659
May 4, 2024 $0.0000993
-0.55%
$113,967 $14,283
May 3, 2024 $0.0001
+0.80%
$115,039 $21,546
May 2, 2024 $0.0000994
+2.46%
$114,103 $18,658
May 1, 2024 $0.0000971
-1.35%
$111,416 $16,526
Apr 30, 2024 $0.0000986
-9.00%
$113,170 $16,349
Apr 29, 2024 $0.000108
+15.70%
$124,363 $17,353
Apr 28, 2024 $0.0000936
+2.16%
$107,385 $20,060
Apr 27, 2024 $0.0000916
+0.96%
$105,115 $4,358
Apr 26, 2024 $0.0000907
+1.00%
$104,117 $13,335
Apr 25, 2024 $0.0000901
-14.20%
$103,343 $19,684
Apr 24, 2024 $0.000105
-7.68%
$120,542 $13,901
Apr 23, 2024 $0.000114
+0.60%
$130,565 $12,138
Apr 22, 2024 $0.000113
-0.06%
$129,798 $23,801
Apr 21, 2024 $0.000113
-1.11%
$129,908 $12,248
Apr 20, 2024 $0.000115
+4.19%
$131,960 $5,967
Apr 19, 2024 $0.00011
-9.56%
$126,622 $12,529
Apr 18, 2024 $0.000122
-6.73%
$140,144 $13,609
Apr 17, 2024 $0.000131
+25.78%
$150,260 $6,431
Apr 16, 2024 $0.000104
+3.48%
$119,467 $4,179
Apr 15, 2024 $0.000101
-2.87%
$115,449 $4,155
Apr 14, 2024 $0.000104
-2.44%
$118,956 $13,388
Apr 13, 2024 $0.000106
-3.94%
$122,056 $12,629
Apr 12, 2024 $0.000111
-6.18%
$127,060 $6,989
Apr 11, 2024 $0.000117
-0.86%
$134,715 $4,698
Apr 10, 2024 $0.000118
+1.57%
$135,882 $6,512
Apr 9, 2024 $0.000117
-6.86%
$133,811 $11,485
Apr 8, 2024 $0.000125
-6.12%
$143,777 $12,200
Apr 7, 2024 $0.000133
+4.59%
$153,151 $16,842
Apr 6, 2024 $0.000128
-3.57%
$146,409 $19,110
Apr 5, 2024 $0.000132
-9.63%
$151,854 $14,933
Apr 4, 2024 $0.000146
+2.09%
$168,022 $19,815
Apr 3, 2024 $0.000144
+4.74%
$164,686 $18,042
Apr 2, 2024 $0.000137
+93.93%
$157,207 $17,609
Apr 1, 2024 $0.0000704
-9.10%
$80,811 $4,350
Mar 31, 2024 $0.0000767
-59.97%
$88,014 $28,324
Mar 30, 2024 $0.000195
+46.29%
$223,298 $316,462
Mar 29, 2024 $0.000134
-4.97%
$153,279 $23,087
Mar 28, 2024 $0.000141
-4.20%
$161,758 $32,299
Mar 27, 2024 $0.000147
-0.38%
$168,962 $31,800
Mar 26, 2024 $0.000148
+7.17%
$169,706 $34,264
Mar 25, 2024 $0.000138
+0.30%
$158,578 $31,422
Mar 24, 2024 $0.000138
+4.78%
$158,362 $30,212
Mar 23, 2024 $0.000132
+0.92%
$150,925 $36,029
Mar 22, 2024 $0.00013
-3.25%
$149,516 $34,037
Mar 21, 2024 $0.000134
+4.15%
$154,331 $31,877