GEMS Historical Data

GEMS
Download
Date Close Price change Market cap Trading volume
Today $ 0.00637
+0.01%
$ 4.05 million $ 385,568
Yesterday $ 0.0064
+0.75%
$ 4.08 million $ 351,186
May 13, 2026 $ 0.00636
-0.57%
$ 4.05 million $ 278,611
May 12, 2026 $ 0.00639
-2.89%
$ 4.07 million $ 375,009
May 11, 2026 $ 0.00658
+1.36%
$ 4.19 million $ 252,583
May 10, 2026 $ 0.0065
+2.10%
$ 4.14 million $ 258,748
May 9, 2026 $ 0.00637
+1.19%
$ 4.06 million $ 254,782
May 8, 2026 $ 0.0063
+1.04%
$ 4.01 million $ 281,695
May 7, 2026 $ 0.00623
-2.47%
$ 3.97 million $ 354,832
May 6, 2026 $ 0.00639
-0.49%
$ 4.07 million $ 313,735
May 5, 2026 $ 0.00642
+1.83%
$ 4.09 million $ 327,406
May 4, 2026 $ 0.0063
+0.85%
$ 4.01 million $ 313,910
May 3, 2026 $ 0.00625
-4.75%
$ 3.98 million $ 310,546
May 2, 2026 $ 0.00656
+0.93%
$ 4.18 million $ 324,523
May 1, 2026 $ 0.0065
-3.72%
$ 4.14 million $ 318,402
Apr 30, 2026 $ 0.00675
+0.10%
$ 4.3 million $ 272,957
Apr 29, 2026 $ 0.00674
-1.52%
$ 4.29 million $ 378,282
Apr 28, 2026 $ 0.00685
-1.35%
$ 4.36 million $ 296,581
Apr 27, 2026 $ 0.00694
-2.95%
$ 4.42 million $ 350,715
Apr 26, 2026 $ 0.00716
+2.66%
$ 4.56 million $ 292,830
Apr 25, 2026 $ 0.00697
+0.14%
$ 4.44 million $ 313,726
Apr 24, 2026 $ 0.00696
-0.57%
$ 4.43 million $ 328,938
Apr 23, 2026 $ 0.007
-1.85%
$ 4.46 million $ 327,124
Apr 22, 2026 $ 0.00714
+1.42%
$ 4.54 million $ 332,026
Apr 21, 2026 $ 0.00704
+0.65%
$ 4.48 million $ 342,473
Apr 20, 2026 $ 0.00699
+2.18%
$ 4.45 million $ 297,391
Apr 19, 2026 $ 0.00684
-6.92%
$ 4.35 million $ 302,252
Apr 18, 2026 $ 0.00735
-7.25%
$ 4.68 million $ 329,841
Apr 17, 2026 $ 0.00792
+2.83%
$ 5.05 million $ 320,854
Apr 16, 2026 $ 0.0077
-0.40%
$ 4.91 million $ 354,346
Apr 15, 2026 $ 0.00773
+2.65%
$ 4.92 million $ 340,841
Apr 14, 2026 $ 0.00753
-2.11%
$ 4.8 million $ 295,249
Apr 13, 2026 $ 0.0077
+8.25%
$ 4.9 million $ 364,843
Apr 12, 2026 $ 0.00711
-4.03%
$ 4.53 million $ 337,543
Apr 11, 2026 $ 0.00741
+1.73%
$ 4.72 million $ 296,041
Apr 10, 2026 $ 0.00728
+2.42%
$ 4.64 million $ 341,166
Apr 9, 2026 $ 0.00711
+0.38%
$ 4.53 million $ 271,652
Apr 8, 2026 $ 0.00708
-6.72%
$ 4.51 million $ 242,314
Apr 7, 2026 $ 0.0076
+6.88%
$ 4.84 million $ 226,973
Apr 6, 2026 $ 0.00711
-0.66%
$ 4.53 million $ 288,550
Apr 5, 2026 $ 0.00715
+0.25%
$ 4.55 million $ 238,985
Apr 4, 2026 $ 0.00713
+0.73%
$ 4.54 million $ 255,001
Apr 3, 2026 $ 0.00709
-0.63%
$ 4.51 million $ 226,074
Apr 2, 2026 $ 0.00713
-10.34%
$ 4.54 million $ 240,977
Apr 1, 2026 $ 0.00795
-1.57%
$ 5.07 million $ 243,717
Mar 31, 2026 $ 0.00808
+18.68%
$ 5.15 million $ 293,624
Mar 30, 2026 $ 0.00681
+13.09%
$ 4.34 million $ 260,632
Mar 29, 2026 $ 0.00602
+16.00%
$ 3.83 million $ 226,087
Mar 28, 2026 $ 0.00519
-3.52%
$ 3.3 million $ 226,439
Mar 27, 2026 $ 0.00538
-47.21%
$ 3.42 million $ 241,492
Download