GEMS Historical Data

GEMS Page 3
Download
Date Close Price change Market cap Trading volume
May 24, 2026 $0.00634
-0.89%
$4.03 million $311,622
May 23, 2026 $0.0064
-2.09%
$4.07 million $299,028
May 22, 2026 $0.00653
-7.77%
$4.16 million $354,813
May 21, 2026 $0.00708
+3.49%
$4.51 million $318,607
May 20, 2026 $0.00684
-0.19%
$4.36 million $329,847
May 19, 2026 $0.00686
-0.94%
$4.37 million $324,481
May 18, 2026 $0.00692
-0.55%
$4.41 million $265,382
May 17, 2026 $0.00696
-2.39%
$4.44 million $307,132
May 16, 2026 $0.00713
-2.52%
$4.54 million $275,071
May 15, 2026 $0.00731
+14.20%
$4.66 million $417,568
May 14, 2026 $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