GEMS Historical Data

GEMS Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.0102
-4.91%
$ 6.48 million $ 284,931
Mar 25, 2026 $ 0.0107
+0.53%
$ 6.82 million $ 311,224
Mar 24, 2026 $ 0.0106
-10.64%
$ 6.78 million $ 285,990
Mar 23, 2026 $ 0.0119
+4.88%
$ 7.59 million $ 309,924
Mar 22, 2026 $ 0.0114
-10.10%
$ 7.24 million $ 256,889
Mar 21, 2026 $ 0.0126
-3.50%
$ 8.05 million $ 335,985
Mar 20, 2026 $ 0.0131
-1.15%
$ 8.33 million $ 282,203
Mar 19, 2026 $ 0.0132
-2.00%
$ 8.43 million $ 295,133
Mar 18, 2026 $ 0.0135
-5.52%
$ 8.6 million $ 314,685
Mar 17, 2026 $ 0.0143
-5.59%
$ 9.1 million $ 302,686
Mar 16, 2026 $ 0.0151
-10.24%
$ 9.64 million $ 309,453
Mar 15, 2026 $ 0.0169
-1.11%
$ 10.74 million $ 322,714
Mar 14, 2026 $ 0.0171
-1.46%
$ 10.86 million $ 294,223
Mar 13, 2026 $ 0.0173
-2.97%
$ 11.03 million $ 313,153
Mar 12, 2026 $ 0.0178
-8.04%
$ 11.36 million $ 295,432
Mar 11, 2026 $ 0.0194
-1.03%
$ 12.35 million $ 275,792
Mar 10, 2026 $ 0.0196
-1.05%
$ 12.48 million $ 308,872
Mar 9, 2026 $ 0.0198
+1.66%
$ 12.61 million $ 311,432
Mar 8, 2026 $ 0.0195
-1.74%
$ 12.4 million $ 306,803
Mar 7, 2026 $ 0.0198
-0.50%
$ 12.61 million $ 310,592
Mar 6, 2026 $ 0.0199
-4.36%
$ 12.68 million $ 294,247
Mar 5, 2026 $ 0.0208
-2.43%
$ 13.26 million $ 312,364
Mar 4, 2026 $ 0.0213
+6.11%
$ 13.58 million $ 301,912
Mar 3, 2026 $ 0.0201
-2.23%
$ 12.81 million $ 325,297
Mar 2, 2026 $ 0.0206
+4.63%
$ 13.1 million $ 375,579
Mar 1, 2026 $ 0.0197
-1.36%
$ 12.51 million $ 557,149
Feb 28, 2026 $ 0.0199
+1.71%
$ 12.68 million $ 455,441
Feb 27, 2026 $ 0.0196
-4.74%
$ 12.47 million $ 523,297
Feb 26, 2026 $ 0.0206
-1.23%
$ 13.09 million $ 523,908
Feb 25, 2026 $ 0.0208
+8.66%
$ 13.25 million $ 508,327
Feb 24, 2026 $ 0.0192
+0.14%
$ 12.2 million $ 502,344
Feb 23, 2026 $ 0.0191
-7.29%
$ 12.18 million $ 446,986
Feb 22, 2026 $ 0.0206
-0.98%
$ 13.14 million $ 560,321
Feb 21, 2026 $ 0.0208
+0.04%
$ 13.27 million $ 471,384
Feb 20, 2026 $ 0.0208
+1.05%
$ 13.26 million $ 503,882
Feb 19, 2026 $ 0.0206
-0.40%
$ 13.12 million $ 522,677
Feb 18, 2026 $ 0.0207
-1.88%
$ 13.17 million $ 497,816
Feb 17, 2026 $ 0.0211
-0.42%
$ 13.43 million $ 496,635
Feb 16, 2026 $ 0.0212
+1.79%
$ 13.48 million $ 522,976
Feb 15, 2026 $ 0.0208
-6.11%
$ 13.24 million $ 469,334
Feb 14, 2026 $ 0.0222
+4.14%
$ 14.11 million $ 473,364
Feb 13, 2026 $ 0.0213
+4.31%
$ 13.55 million $ 495,076
Feb 12, 2026 $ 0.0204
+0.16%
$ 12.99 million $ 622,748
Feb 11, 2026 $ 0.0204
-3.42%
$ 12.97 million $ 695,748
Feb 10, 2026 $ 0.0211
-4.05%
$ 13.43 million $ 735,064
Feb 9, 2026 $ 0.022
-0.71%
$ 14 million $ 786,988
Feb 8, 2026 $ 0.0221
-0.03%
$ 14.12 million $ 753,012
Feb 7, 2026 $ 0.0221
+1.60%
$ 14.09 million $ 780,288
Feb 6, 2026 $ 0.0218
+13.86%
$ 13.88 million $ 760,339
Feb 5, 2026 $ 0.0191
-14.87%
$ 12.18 million $ 821,681