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