GEMS Historical Data

GEMS Page 11
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 0.108
+3.61%
$ 46.72 million $ 6.1 million
Dec 30, 2024 $ 0.104
+1.76%
$ 45.08 million $ 6.67 million
Dec 29, 2024 $ 0.103
-12.91%
$ 44.29 million $ 7.98 million
Dec 28, 2024 $ 0.118
+2.28%
$ 50.86 million $ 8.35 million
Dec 27, 2024 $ 0.115
-7.03%
$ 49.72 million $ 7.63 million
Dec 26, 2024 $ 0.124
+3.62%
$ 53.52 million $ 8.21 million
Dec 25, 2024 $ 0.12
-6.95%
$ 51.64 million $ 11.02 million
Dec 24, 2024 $ 0.129
+2.17%
$ 55.52 million $ 11.25 million
Dec 23, 2024 $ 0.126
+1.08%
$ 54.3 million $ 11.44 million
Dec 22, 2024 $ 0.124
-2.25%
$ 53.71 million $ 11.11 million
Dec 21, 2024 $ 0.127
-9.61%
$ 53.89 million $ 13.59 million
Dec 20, 2024 $ 0.141
+12.73%
$ 59.54 million $ 10.99 million
Dec 19, 2024 $ 0.125
+1.30%
$ 52.93 million $ 12.1 million
Dec 18, 2024 $ 0.123
-0.02%
$ 52.25 million $ 11.43 million
Dec 17, 2024 $ 0.123
+3.63%
$ 52.17 million $ 13.8 million
Dec 16, 2024 $ 0.119
-3.90%
$ 50.34 million $ 10.63 million
Dec 15, 2024 $ 0.124
+3.19%
$ 52.35 million $ 15.64 million
Dec 14, 2024 $ 0.12
-4.35%
$ 50.73 million $ 10.44 million
Dec 13, 2024 $ 0.125
-0.04%
$ 53.03 million $ 9.24 million
Dec 12, 2024 $ 0.125
-6.57%
$ 52.99 million $ 12.79 million
Dec 11, 2024 $ 0.134
+5.73%
$ 56.72 million $ 11.81 million
Dec 10, 2024 $ 0.127
+1.27%
$ 53.63 million $ 14.89 million
Dec 9, 2024 $ 0.125
-23.35%
$ 52.94 million $ 13.33 million
Dec 8, 2024 $ 0.163
+1.28%
$ 69.06 million $ 20.39 million
Dec 7, 2024 $ 0.161
+1.40%
$ 69.55 million $ 12.76 million
Dec 6, 2024 $ 0.159
+0.27%
$ 68.64 million $ 11.66 million
Dec 5, 2024 $ 0.158
-17.22%
$ 68.29 million $ 16.2 million
Dec 4, 2024 $ 0.191
+21.48%
$ 82.62 million $ 11.66 million
Dec 3, 2024 $ 0.157
+4.98%
$ 67.88 million $ 14.34 million
Dec 2, 2024 $ 0.15
-6.89%
$ 64.66 million $ 12.29 million
Dec 1, 2024 $ 0.161
+14.90%
$ 69.37 million $ 11.21 million
Nov 30, 2024 $ 0.14
-0.49%
$ 60.36 million $ 12.71 million
Nov 29, 2024 $ 0.14
+0.45%
$ 60.59 million $ 12.54 million
Nov 28, 2024 $ 0.14
+1.76%
$ 60.33 million $ 11.55 million
Nov 27, 2024 $ 0.137
-4.48%
$ 59.29 million $ 10.59 million
Nov 26, 2024 $ 0.144
+0.61%
$ 62.08 million $ 8.7 million
Nov 25, 2024 $ 0.142
-2.06%
$ 61.49 million $ 8.66 million
Nov 24, 2024 $ 0.145
-6.04%
$ 62.71 million $ 13.71 million
Nov 23, 2024 $ 0.155
+1.50%
$ 66.75 million $ 10.98 million
Nov 22, 2024 $ 0.152
+0.12%
$ 65.76 million $ 12.48 million
Nov 21, 2024 $ 0.152
+2.76%
$ 65.68 million $ 26.81 million
Nov 20, 2024 $ 0.148
-1.23%
$ 63.99 million $ 38.02 million
Nov 19, 2024 $ 0.15
-3.70%
$ 64.78 million $ 38.85 million
Nov 18, 2024 $ 0.156
+4.13%
$ 67.21 million $ 33.56 million
Nov 17, 2024 $ 0.149
-0.99%
$ 64.21 million $ 16.81 million
Nov 16, 2024 $ 0.15
-10.11%
$ 64.86 million $ 6.98 million
Nov 15, 2024 $ 0.167
-2.14%
$ 72.17 million $ 10.23 million
Nov 14, 2024 $ 0.171
-2.28%
$ 73.73 million $ 15.3 million
Nov 13, 2024 $ 0.175
+10.73%
$ 75.41 million $ 13.41 million
Nov 12, 2024 $ 0.158
-2.00%
$ 68.08 million $ 11.12 million