Gem Finder Historical Data

FINDER Page 8
Download
Date Close Price change Market cap Trading volume
Sep 13, 2024 $ 0.0599
-0.17%
$ 5.99 million $ 3,580
Sep 12, 2024 $ 0.06
-0.33%
$ 6 million $ 1,459
Sep 11, 2024 $ 0.0602
-3.68%
$ 6.02 million $ 4,247
Sep 10, 2024 $ 0.0626
+1.13%
$ 6.26 million $ 3,683
Sep 9, 2024 $ 0.0619
+0.65%
$ 6.19 million $ 3,881
Sep 8, 2024 $ 0.0614
+0.16%
$ 6.14 million $ 4,062
Sep 7, 2024 $ 0.0615
+0.99%
$ 6.15 million $ 4,147
Sep 6, 2024 $ 0.0607
-1.30%
$ 6.07 million $ 2,037
Sep 5, 2024 $ 0.0615
-2.38%
$ 6.15 million $ 3,711
Sep 4, 2024 $ 0.063
+0.00%
$ 6.3 million $ 4,119
Sep 3, 2024 $ 0.0622
-2.66%
$ 6.22 million $ 3,651
Sep 2, 2024 $ 0.0639
+2.90%
$ 6.39 million $ 4,323
Sep 1, 2024 $ 0.0621
-1.43%
$ 6.21 million $ 4,149
Aug 31, 2024 $ 0.063
-0.16%
$ 6.3 million $ 3,831
Aug 30, 2024 $ 0.063
-0.63%
$ 6.3 million $ 4,619
Aug 29, 2024 $ 0.0636
+0.32%
$ 6.36 million $ 4,315
Aug 28, 2024 $ 0.0634
+2.59%
$ 6.34 million $ 3,982
Aug 27, 2024 $ 0.0618
-1.90%
$ 6.18 million $ 4,498
Aug 26, 2024 $ 0.063
+0.96%
$ 6.3 million $ 4,081
Aug 25, 2024 $ 0.0626
-0.48%
$ 6.26 million $ 3,904
Aug 24, 2024 $ 0.0629
+0.96%
$ 6.29 million $ 3,967
Aug 23, 2024 $ 0.0632
+2.10%
$ 6.32 million $ 4,312
Aug 22, 2024 $ 0.0632
+1.94%
$ 6.32 million $ 4,372
Aug 21, 2024 $ 0.062
-0.96%
$ 6.2 million $ 4,229
Aug 20, 2024 $ 0.0626
-0.16%
$ 6.26 million $ 4,232
Aug 19, 2024 $ 0.0627
+0.48%
$ 6.27 million $ 4,008
Aug 18, 2024 $ 0.062
+11.91%
$ 6.2 million $ 4,671
Aug 17, 2024 $ 0.0546
+0.00%
$ 5.46 million $ 2,770
Aug 16, 2024 $ 0.0546
+92.63%
$ 5.46 million $ 2,571
Aug 15, 2024 $ 0.0284
+0.28%
$ 2.84 million $ 9,949
Aug 14, 2024 $ 0.0283
-17.61%
$ 2.83 million $ 20,082
Aug 13, 2024 $ 0.0341
+4.42%
$ 3.41 million $ 15,147
Aug 12, 2024 $ 0.0327
+27.84%
$ 3.27 million $ 31,062
Aug 11, 2024 $ 0.0255
-4.90%
$ 2.55 million $ 6,092
Aug 10, 2024 $ 0.0268
-6.45%
$ 2.68 million $ 8,669
Aug 9, 2024 $ 0.0286
-1.79%
$ 2.86 million $ 52,861
Aug 8, 2024 $ 0.0291
+35.86%
$ 2.91 million $ 47,389
Aug 7, 2024 $ 0.0215
-0.69%
$ 2.15 million $ 26,640
Aug 6, 2024 $ 0.0216
+22.13%
$ 2.16 million $ 10,340
Aug 5, 2024 $ 0.0177
+14.12%
$ 1.77 million $ 14,609
Aug 4, 2024 $ 0.0154
-9.49%
$ 1.54 million $ 4,276
Aug 3, 2024 $ 0.0171
-10.65%
$ 1.71 million $ 9,340
Aug 2, 2024 $ 0.0192
-20.48%
$ 1.92 million $ 12,338
Aug 1, 2024 $ 0.024
-3.03%
$ 2.4 million $ 11,951
Jul 31, 2024 $ 0.0248
+4.62%
$ 2.48 million $ 3,709
Jul 30, 2024 $ 0.0237
+5.08%
$ 2.37 million $ 5,982
Jul 29, 2024 $ 0.0225
+0.88%
$ 2.25 million $ 6,301
Jul 28, 2024 $ 0.0223
+7.95%
$ 2.23 million $ 9,915
Jul 27, 2024 $ 0.0207
-2.52%
$ 2.07 million $ 5,808
Jul 26, 2024 $ 0.0212
-8.14%
$ 2.12 million $ 3,898