GEMS Historical Data

GEMS Page 14
Download
Date Close Price change Market cap Trading volume
Aug 4, 2024 $ 0.0412
-12.02%
$ 34.58 million $ 475,471
Aug 3, 2024 $ 0.0469
-7.63%
$ 39.3 million $ 409,414
Aug 2, 2024 $ 0.0507
-12.30%
$ 42.51 million $ 376,282
Aug 1, 2024 $ 0.0578
-1.11%
$ 48.45 million $ 334,694
Jul 31, 2024 $ 0.0584
+1.96%
$ 48.99 million $ 427,748
Jul 30, 2024 $ 0.0572
-1.17%
$ 48.01 million $ 331,010
Jul 29, 2024 $ 0.0579
-6.04%
$ 48.58 million $ 398,305
Jul 28, 2024 $ 0.0616
-1.62%
$ 51.7 million $ 630,755
Jul 27, 2024 $ 0.0626
-9.12%
$ 52.54 million $ 793,743
Jul 26, 2024 $ 0.0689
-3.31%
$ 57.82 million $ 1.02 million
Jul 25, 2024 $ 0.0717
+7.54%
$ 60.17 million $ 1.01 million
Jul 24, 2024 $ 0.0667
+5.37%
$ 55.95 million $ 960,531
Jul 23, 2024 $ 0.0632
-8.38%
$ 53.03 million $ 869,033
Jul 22, 2024 $ 0.0694
+3.58%
$ 58.25 million $ 881,167
Jul 21, 2024 $ 0.067
+5.42%
$ 56.23 million $ 1.21 million
Jul 20, 2024 $ 0.0636
+6.35%
$ 53.38 million $ 953,354
Jul 19, 2024 $ 0.0598
-9.46%
$ 50.14 million $ 1.02 million
Jul 18, 2024 $ 0.067
+28.98%
$ 56.17 million $ 1.05 million
Jul 17, 2024 $ 0.0547
+22.82%
$ 45.86 million $ 1.08 million
Jul 16, 2024 $ 0.0444
-11.38%
$ 37.28 million $ 998,756
Jul 15, 2024 $ 0.0501
+16.11%
$ 42.04 million $ 1.01 million
Jul 14, 2024 $ 0.0431
-1.40%
$ 36.16 million $ 728,089
Jul 13, 2024 $ 0.0437
-2.52%
$ 36.68 million $ 878,707
Jul 12, 2024 $ 0.0449
+0.74%
$ 37.7 million $ 856,327
Jul 11, 2024 $ 0.0447
-3.35%
$ 37.48 million $ 860,750
Jul 10, 2024 $ 0.0463
-4.34%
$ 38.85 million $ 863,793
Jul 9, 2024 $ 0.0486
+5.77%
$ 41 million $ 840,532
Jul 8, 2024 $ 0.0459
+2.75%
$ 38.71 million $ 841,450
Jul 7, 2024 $ 0.0447
-8.99%
$ 37.71 million $ 889,489
Jul 6, 2024 $ 0.0491
+1.78%
$ 41.45 million $ 1.03 million
Jul 5, 2024 $ 0.0483
-38.57%
$ 40.72 million $ 1.69 million
Jul 4, 2024 $ 0.0785
+93.64%
$ 66.23 million $ 3.37 million
Jul 3, 2024 $ 0.0406
+8.62%
$ 34.21 million $ 1.55 million
Jul 2, 2024 $ 0.0374
-13.50%
$ 31.5 million $ 982,192
Jul 1, 2024 $ 0.0434
-5.56%
$ 36.42 million $ 1.14 million
Jun 30, 2024 $ 0.0461
-8.02%
$ 38.85 million $ 1.23 million
Jun 29, 2024 $ 0.0503
+4.35%
$ 42.42 million $ 1.32 million
Jun 28, 2024 $ 0.0482
+9.50%
$ 40.63 million $ 1.13 million
Jun 27, 2024 $ 0.044
-18.69%
$ 37.1 million $ 1.26 million
Jun 26, 2024 $ 0.0542
+14.72%
$ 45.67 million $ 1.44 million
Jun 25, 2024 $ 0.0472
+13.58%
$ 39.81 million $ 1.43 million
Jun 24, 2024 $ 0.0416
-0.57%
$ 35.12 million $ 1.26 million
Jun 23, 2024 $ 0.0421
-0.81%
$ 35.53 million $ 881,055
Jun 22, 2024 $ 0.0424
+17.40%
$ 35.75 million $ 2.38 million
Jun 21, 2024 $ 0.0361
-7.27%
$ 30.4 million $ 2.28 million
Jun 20, 2024 $ 0.0387
-21.47%
$ 32.68 million $ 2.18 million
Jun 19, 2024 $ 0.0494
-0.53%
$ 41.59 million $ 3.12 million
Jun 18, 2024 $ 0.0498
-3.89%
$ 42 million $ 2.89 million
Jun 17, 2024 $ 0.0518
-7.74%
$ 43.68 million $ 3.93 million
Jun 16, 2024 $ 0.0564
-2.32%
$ 47.54 million $ 2.54 million