GEMS Historical Data

GEMS Page 13
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 0.0928
-0.69%
$ 77.82 million $ 7.63 million
Sep 22, 2024 $ 0.0933
-4.58%
$ 78.22 million $ 6.28 million
Sep 21, 2024 $ 0.098
-6.96%
$ 82.2 million $ 4.99 million
Sep 20, 2024 $ 0.105
-1.42%
$ 88.28 million $ 4.92 million
Sep 19, 2024 $ 0.107
+3.69%
$ 89.82 million $ 4.17 million
Sep 18, 2024 $ 0.103
-8.08%
$ 86.62 million $ 3.18 million
Sep 17, 2024 $ 0.112
+8.40%
$ 94.24 million $ 7.05 million
Sep 16, 2024 $ 0.104
-2.00%
$ 86.86 million $ 8.21 million
Sep 15, 2024 $ 0.106
-8.83%
$ 88.67 million $ 8.97 million
Sep 14, 2024 $ 0.116
+13.82%
$ 96.93 million $ 11.17 million
Sep 13, 2024 $ 0.101
-3.06%
$ 85.11 million $ 9.46 million
Sep 12, 2024 $ 0.105
-5.36%
$ 87.75 million $ 8.3 million
Sep 11, 2024 $ 0.111
-13.80%
$ 92.8 million $ 11.91 million
Sep 10, 2024 $ 0.128
-3.39%
$ 107.65 million $ 12.64 million
Sep 9, 2024 $ 0.133
+1.68%
$ 111.4 million $ 12.44 million
Sep 8, 2024 $ 0.131
-4.69%
$ 109.87 million $ 13.18 million
Sep 7, 2024 $ 0.137
+2.89%
$ 115.32 million $ 12.03 million
Sep 6, 2024 $ 0.133
-28.71%
$ 111.78 million $ 14.94 million
Sep 5, 2024 $ 0.183
+33.65%
$ 153.17 million $ 14.66 million
Sep 4, 2024 $ 0.137
+12.19%
$ 114.6 million $ 14.26 million
Sep 3, 2024 $ 0.122
-7.37%
$ 102.19 million $ 12.41 million
Sep 2, 2024 $ 0.132
-4.59%
$ 110.32 million $ 12 million
Sep 1, 2024 $ 0.137
+12.66%
$ 114.7 million $ 14.18 million
Aug 31, 2024 $ 0.121
-21.21%
$ 101.9 million $ 12.56 million
Aug 30, 2024 $ 0.154
-22.98%
$ 129.34 million $ 13.57 million
Aug 29, 2024 $ 0.2
-30.44%
$ 167.99 million $ 13.84 million
Aug 28, 2024 $ 0.288
+13.60%
$ 241.25 million $ 13.3 million
Aug 27, 2024 $ 0.253
+5.61%
$ 212.39 million $ 6.81 million
Aug 26, 2024 $ 0.24
+4.84%
$ 200.96 million $ 13.75 million
Aug 25, 2024 $ 0.228
+6.65%
$ 191.4 million $ 12.67 million
Aug 24, 2024 $ 0.215
-6.91%
$ 179.93 million $ 13.59 million
Aug 23, 2024 $ 0.23
-3.04%
$ 193.32 million $ 14.33 million
Aug 22, 2024 $ 0.238
+48.60%
$ 199.61 million $ 18.3 million
Aug 21, 2024 $ 0.16
+9.86%
$ 134.35 million $ 14.16 million
Aug 20, 2024 $ 0.145
+45.86%
$ 121.98 million $ 9.47 million
Aug 19, 2024 $ 0.0998
-9.09%
$ 83.71 million $ 5.91 million
Aug 18, 2024 $ 0.11
-0.40%
$ 92.08 million $ 5.16 million
Aug 17, 2024 $ 0.111
+23.94%
$ 93.51 million $ 4.94 million
Aug 16, 2024 $ 0.0898
+18.66%
$ 75.36 million $ 6.61 million
Aug 15, 2024 $ 0.0758
+12.87%
$ 63.56 million $ 5.43 million
Aug 14, 2024 $ 0.0667
+3.78%
$ 55.99 million $ 5.51 million
Aug 13, 2024 $ 0.0643
+7.99%
$ 53.95 million $ 4.64 million
Aug 12, 2024 $ 0.0596
+43.61%
$ 50.02 million $ 6.33 million
Aug 11, 2024 $ 0.0416
-5.29%
$ 34.9 million $ 5.31 million
Aug 10, 2024 $ 0.0439
+6.94%
$ 36.81 million $ 6.33 million
Aug 9, 2024 $ 0.0409
-7.40%
$ 34.33 million $ 5.64 million
Aug 8, 2024 $ 0.0442
+5.91%
$ 37.07 million $ 6.09 million
Aug 7, 2024 $ 0.0417
-3.65%
$ 34.97 million $ 5.38 million
Aug 6, 2024 $ 0.0433
+2.88%
$ 36.29 million $ 4.2 million
Aug 5, 2024 $ 0.0423
+2.74%
$ 35.52 million $ 577,229