GEMS Historical Data

GEMS Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.0463
-1.38%
$ 23.62 million $ 2.11 million
May 29, 2025 $ 0.047
+0.49%
$ 23.95 million $ 2.5 million
May 28, 2025 $ 0.0468
-3.21%
$ 23.86 million $ 3.33 million
May 27, 2025 $ 0.0484
+13.01%
$ 24.67 million $ 2.59 million
May 26, 2025 $ 0.0427
+4.13%
$ 21.79 million $ 2.52 million
May 25, 2025 $ 0.041
-10.63%
$ 20.92 million $ 2.53 million
May 24, 2025 $ 0.0459
-7.46%
$ 23.58 million $ 2.7 million
May 23, 2025 $ 0.0496
+1.00%
$ 25.49 million $ 4.2 million
May 22, 2025 $ 0.0491
+2.19%
$ 25.24 million $ 3.07 million
May 21, 2025 $ 0.048
-0.78%
$ 24.69 million $ 3.37 million
May 20, 2025 $ 0.0484
+0.32%
$ 24.89 million $ 3.52 million
May 19, 2025 $ 0.0482
-2.05%
$ 24.81 million $ 4.08 million
May 18, 2025 $ 0.0493
-0.21%
$ 25.36 million $ 2.76 million
May 17, 2025 $ 0.0494
-2.36%
$ 25.41 million $ 3.59 million
May 16, 2025 $ 0.0506
+0.08%
$ 26.03 million $ 4.62 million
May 15, 2025 $ 0.0506
+1.18%
$ 26.01 million $ 3.03 million
May 14, 2025 $ 0.05
+17.77%
$ 25.71 million $ 2.81 million
May 13, 2025 $ 0.0424
-0.60%
$ 21.83 million $ 3.6 million
May 12, 2025 $ 0.0427
+20.96%
$ 21.96 million $ 2.41 million
May 11, 2025 $ 0.0354
-6.72%
$ 18.19 million $ 2.54 million
May 10, 2025 $ 0.0379
+3.31%
$ 19.5 million $ 2.74 million
May 9, 2025 $ 0.0367
+0.87%
$ 18.87 million $ 2.77 million
May 8, 2025 $ 0.0364
+24.52%
$ 18.71 million $ 2.47 million
May 7, 2025 $ 0.0292
+1.19%
$ 15.03 million $ 2.89 million
May 6, 2025 $ 0.0289
-1.38%
$ 14.85 million $ 3.24 million
May 5, 2025 $ 0.0293
-1.34%
$ 15.06 million $ 3.21 million
May 4, 2025 $ 0.0297
-5.98%
$ 15.27 million $ 3.31 million
May 3, 2025 $ 0.0316
-1.25%
$ 16.24 million $ 3.54 million
May 2, 2025 $ 0.032
-0.92%
$ 16.44 million $ 3.25 million
May 1, 2025 $ 0.0323
-0.67%
$ 16.6 million $ 3.28 million
Apr 30, 2025 $ 0.0325
-7.04%
$ 16.71 million $ 3.21 million
Apr 29, 2025 $ 0.0303
-8.27%
$ 15.58 million $ 804,082
Apr 28, 2025 $ 0.033
-3.31%
$ 16.99 million $ 3.73 million
Apr 27, 2025 $ 0.0342
-1.58%
$ 17.57 million $ 3.42 million
Apr 26, 2025 $ 0.0347
-0.52%
$ 15 million $ 3.23 million
Apr 25, 2025 $ 0.0349
+0.90%
$ 15.07 million $ 3.7 million
Apr 24, 2025 $ 0.0346
-1.35%
$ 14.95 million $ 2.91 million
Apr 23, 2025 $ 0.0351
-2.61%
$ 15.15 million $ 3.71 million
Apr 22, 2025 $ 0.036
+7.44%
$ 15.56 million $ 4.04 million
Apr 21, 2025 $ 0.0335
-2.67%
$ 14.48 million $ 4.36 million
Apr 20, 2025 $ 0.0345
-0.89%
$ 14.88 million $ 4.09 million
Apr 19, 2025 $ 0.0348
+2.57%
$ 15.01 million $ 4.14 million
Apr 18, 2025 $ 0.0338
-3.32%
$ 14.6 million $ 1.9 million
Apr 17, 2025 $ 0.0349
+8.61%
$ 15.06 million $ 4.04 million
Apr 16, 2025 $ 0.0321
-0.18%
$ 13.87 million $ 3.28 million
Apr 15, 2025 $ 0.0322
-1.39%
$ 13.9 million $ 1.55 million
Apr 14, 2025 $ 0.0326
+0.18%
$ 14.07 million $ 6.38 million
Apr 13, 2025 $ 0.0325
-7.02%
$ 14.03 million $ 5.19 million
Apr 12, 2025 $ 0.0348
-1.14%
$ 15.02 million $ 5.57 million
Apr 11, 2025 $ 0.0352
+3.13%
$ 15.19 million $ 8.14 million