GEMS Historical Data

GEMS Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.0225
-5.22%
$ 14.31 million $ 845,794
Feb 3, 2026 $ 0.0237
-5.18%
$ 15.09 million $ 922,839
Feb 2, 2026 $ 0.025
+2.54%
$ 15.92 million $ 866,454
Feb 1, 2026 $ 0.0244
-7.08%
$ 15.54 million $ 856,196
Jan 31, 2026 $ 0.0263
-9.53%
$ 16.73 million $ 829,129
Jan 30, 2026 $ 0.029
-4.20%
$ 18.49 million $ 884,196
Jan 29, 2026 $ 0.0303
-6.84%
$ 19.15 million $ 1.1 million
Jan 28, 2026 $ 0.0325
-0.57%
$ 20.56 million $ 1.01 million
Jan 27, 2026 $ 0.0327
+3.32%
$ 20.68 million $ 533,471
Jan 26, 2026 $ 0.0317
+4.12%
$ 20.02 million $ 973,263
Jan 25, 2026 $ 0.0304
-4.90%
$ 19.23 million $ 1.03 million
Jan 24, 2026 $ 0.032
-0.14%
$ 20.22 million $ 864,160
Jan 23, 2026 $ 0.032
-0.44%
$ 20.25 million $ 909,973
Jan 22, 2026 $ 0.0322
-1.04%
$ 20.33 million $ 1.04 million
Jan 21, 2026 $ 0.0325
+2.09%
$ 20.54 million $ 969,315
Jan 20, 2026 $ 0.0318
-7.89%
$ 20.12 million $ 780,821
Jan 19, 2026 $ 0.0346
-2.84%
$ 21.84 million $ 997,900
Jan 18, 2026 $ 0.0356
-0.86%
$ 22.49 million $ 977,844
Jan 17, 2026 $ 0.0359
-0.11%
$ 22.67 million $ 985,040
Jan 16, 2026 $ 0.0359
-0.72%
$ 22.69 million $ 1.03 million
Jan 15, 2026 $ 0.0362
-1.27%
$ 22.85 million $ 914,390
Jan 14, 2026 $ 0.0366
+0.26%
$ 23.2 million $ 1.06 million
Jan 13, 2026 $ 0.0366
+7.89%
$ 23.1 million $ 1.01 million
Jan 12, 2026 $ 0.0339
-0.94%
$ 21.42 million $ 971,067
Jan 11, 2026 $ 0.0342
+1.17%
$ 21.63 million $ 1.06 million
Jan 10, 2026 $ 0.0338
+0.93%
$ 21.37 million $ 963,406
Jan 9, 2026 $ 0.0335
-13.96%
$ 21.18 million $ 1.05 million
Jan 8, 2026 $ 0.039
-2.00%
$ 24.62 million $ 984,749
Jan 7, 2026 $ 0.0398
-2.58%
$ 25.11 million $ 991,297
Jan 6, 2026 $ 0.0408
+2.46%
$ 25.8 million $ 925,475
Jan 5, 2026 $ 0.0398
+3.87%
$ 25.14 million $ 1.11 million
Jan 4, 2026 $ 0.0383
+1.58%
$ 24.21 million $ 966,257
Jan 3, 2026 $ 0.0377
-0.58%
$ 23.87 million $ 1.02 million
Jan 2, 2026 $ 0.0379
+4.36%
$ 23.97 million $ 882,517
Jan 1, 2026 $ 0.0364
-9.69%
$ 22.97 million $ 1.17 million
Dec 31, 2025 $ 0.0403
-4.48%
$ 25.42 million $ 932,263
Dec 30, 2025 $ 0.0435
-12.24%
$ 26.66 million $ 956,289
Dec 29, 2025 $ 0.0495
-2.41%
$ 31.28 million $ 878,582
Dec 28, 2025 $ 0.0507
-1.46%
$ 32.04 million $ 1.37 million
Dec 27, 2025 $ 0.0511
-1.17%
$ 32.49 million $ 1.69 million
Dec 26, 2025 $ 0.0517
-0.90%
$ 32.72 million $ 1.44 million
Dec 25, 2025 $ 0.0524
-9.30%
$ 33.01 million $ 1.42 million
Dec 24, 2025 $ 0.058
-10.23%
$ 36.5 million $ 1.55 million
Dec 23, 2025 $ 0.0645
-7.93%
$ 40.85 million $ 1.67 million
Dec 22, 2025 $ 0.0701
-1.45%
$ 44.25 million $ 1.9 million
Dec 21, 2025 $ 0.0709
-1.09%
$ 44.94 million $ 1.41 million
Dec 20, 2025 $ 0.0717
-2.19%
$ 45.32 million $ 1.75 million
Dec 19, 2025 $ 0.0733
+4.27%
$ 46.29 million $ 1.27 million
Dec 18, 2025 $ 0.0707
-1.38%
$ 44.43 million $ 1.53 million
Dec 17, 2025 $ 0.0719
-14.96%
$ 45.32 million $ 1.69 million