GEMS Historical Data

GEMS Page 10
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 0.0367
+3.93%
$ 15.87 million $ 7.1 million
Feb 18, 2025 $ 0.0353
-9.01%
$ 15.24 million $ 10.01 million
Feb 17, 2025 $ 0.0387
+11.55%
$ 16.7 million $ 10.21 million
Feb 16, 2025 $ 0.0347
-2.17%
$ 14.97 million $ 9 million
Feb 15, 2025 $ 0.0354
-7.38%
$ 15.31 million $ 8.72 million
Feb 14, 2025 $ 0.0383
+0.64%
$ 16.53 million $ 7.15 million
Feb 13, 2025 $ 0.038
-5.45%
$ 16.42 million $ 6.75 million
Feb 12, 2025 $ 0.0402
+4.27%
$ 17.37 million $ 7.68 million
Feb 11, 2025 $ 0.0386
+3.24%
$ 16.66 million $ 7.84 million
Feb 10, 2025 $ 0.0374
-8.99%
$ 16.13 million $ 8.15 million
Feb 9, 2025 $ 0.041
+15.62%
$ 17.71 million $ 9.53 million
Feb 8, 2025 $ 0.0355
-9.44%
$ 15.32 million $ 9.31 million
Feb 7, 2025 $ 0.0392
-1.41%
$ 16.94 million $ 13.31 million
Feb 6, 2025 $ 0.0398
+21.13%
$ 17.17 million $ 11.2 million
Feb 5, 2025 $ 0.0328
-11.58%
$ 14.18 million $ 8.04 million
Feb 4, 2025 $ 0.0372
-20.56%
$ 16.05 million $ 10.04 million
Feb 3, 2025 $ 0.0468
-8.09%
$ 20.21 million $ 4.61 million
Feb 2, 2025 $ 0.0509
-19.07%
$ 21.98 million $ 1.84 million
Feb 1, 2025 $ 0.063
-12.71%
$ 27.19 million $ 2.73 million
Jan 31, 2025 $ 0.0721
-8.51%
$ 31.12 million $ 3.3 million
Jan 30, 2025 $ 0.0787
-12.67%
$ 33.99 million $ 5.55 million
Jan 29, 2025 $ 0.0902
-16.16%
$ 38.96 million $ 7.15 million
Jan 28, 2025 $ 0.108
+33.84%
$ 46.52 million $ 7.96 million
Jan 27, 2025 $ 0.0802
+15.82%
$ 34.64 million $ 6.91 million
Jan 26, 2025 $ 0.0693
-23.67%
$ 29.91 million $ 7.07 million
Jan 25, 2025 $ 0.0908
+1.49%
$ 39.19 million $ 5.25 million
Jan 24, 2025 $ 0.0894
-3.68%
$ 38.62 million $ 7.28 million
Jan 23, 2025 $ 0.0928
+1.48%
$ 40.07 million $ 6.47 million
Jan 22, 2025 $ 0.0915
-2.14%
$ 39.51 million $ 9.61 million
Jan 21, 2025 $ 0.0935
+6.24%
$ 40.39 million $ 14.74 million
Jan 20, 2025 $ 0.088
+0.91%
$ 38.01 million $ 16.82 million
Jan 19, 2025 $ 0.0871
-0.46%
$ 37.59 million $ 5.9 million
Jan 18, 2025 $ 0.0875
-7.16%
$ 37.78 million $ 6.47 million
Jan 17, 2025 $ 0.0943
+0.85%
$ 40.71 million $ 7.67 million
Jan 16, 2025 $ 0.0935
-11.04%
$ 40.36 million $ 8.65 million
Jan 15, 2025 $ 0.106
+2.82%
$ 45.57 million $ 10.09 million
Jan 14, 2025 $ 0.103
+2.68%
$ 44.34 million $ 13.71 million
Jan 13, 2025 $ 0.1
+8.69%
$ 43.18 million $ 11.16 million
Jan 12, 2025 $ 0.0921
-6.23%
$ 39.78 million $ 10.65 million
Jan 11, 2025 $ 0.0983
-13.70%
$ 42.44 million $ 9.83 million
Jan 10, 2025 $ 0.114
+4.63%
$ 49.18 million $ 13.46 million
Jan 9, 2025 $ 0.109
+9.52%
$ 47.02 million $ 5.77 million
Jan 8, 2025 $ 0.0994
+1.38%
$ 42.93 million $ 2.97 million
Jan 7, 2025 $ 0.098
-9.05%
$ 42.32 million $ 3.46 million
Jan 6, 2025 $ 0.108
-10.58%
$ 46.54 million $ 2.82 million
Jan 5, 2025 $ 0.121
-5.79%
$ 52.05 million $ 2.43 million
Jan 4, 2025 $ 0.128
+0.49%
$ 55.18 million $ 2.9 million
Jan 3, 2025 $ 0.127
-3.33%
$ 54.89 million $ 4.3 million
Jan 2, 2025 $ 0.131
+18.45%
$ 56.67 million $ 3.82 million
Jan 1, 2025 $ 0.111
+2.42%
$ 47.84 million $ 5.03 million