GEMS Historical Data

GEMS Page 90
Download
Date Close Price change Market cap Trading volume
Dec 18, 8 AM $ 0.0709
-0.14%
$ 44.82 million $ 1.53 million
Dec 18, 7 AM $ 0.071
+0.27%
$ 44.9 million $ 1.59 million
Dec 18, 6 AM $ 0.0708
+0.16%
$ 44.75 million $ 1.71 million
Dec 18, 5 AM $ 0.0707
-0.56%
$ 44.68 million $ 1.76 million
Dec 18, 4 AM $ 0.0711
-0.90%
$ 44.94 million $ 1.78 million
Dec 18, 3 AM $ 0.0718
-0.36%
$ 45.35 million $ 1.79 million
Dec 18, 2 AM $ 0.072
+0.50%
$ 45.51 million $ 1.8 million
Dec 18, 1 AM $ 0.0717
-0.43%
$ 45.29 million $ 1.78 million
Dec 18, 12 AM $ 0.072
+0.34%
$ 45.48 million $ 1.72 million
Dec 17, 11 PM $ 0.0717
-0.23%
$ 45.32 million $ 1.72 million
Dec 17, 10 PM $ 0.0719
+1.11%
$ 45.44 million $ 1.69 million
Dec 17, 9 PM $ 0.0711
-0.23%
$ 44.93 million $ 1.65 million
Dec 17, 8 PM $ 0.0713
-3.92%
$ 45.02 million $ 1.75 million
Dec 17, 7 PM $ 0.0742
-1.42%
$ 46.87 million $ 1.32 million
Dec 17, 6 PM $ 0.0753
-1.10%
$ 47.53 million $ 1.71 million
Dec 17, 5 PM $ 0.0761
-0.13%
$ 48.09 million $ 1.72 million
Dec 17, 4 PM $ 0.0762
-2.06%
$ 48.15 million $ 1.71 million
Dec 17, 3 PM $ 0.0779
-1.43%
$ 49.19 million $ 1.65 million
Dec 17, 2 PM $ 0.079
-3.91%
$ 49.91 million $ 1.66 million
Dec 17, 1 PM $ 0.0822
+0.84%
$ 51.93 million $ 1.66 million
Dec 17, 12 PM $ 0.0815
-0.37%
$ 51.49 million $ 1.66 million
Dec 17, 11 AM $ 0.0818
+0.45%
$ 51.68 million $ 1.63 million
Dec 17, 10 AM $ 0.0814
-1.07%
$ 51.45 million $ 1.64 million
Dec 17, 9 AM $ 0.0823
-0.32%
$ 52.01 million $ 1.7 million
Dec 17, 8 AM $ 0.0826
-0.81%
$ 52.18 million $ 1.67 million
Dec 17, 7 AM $ 0.0833
+0.44%
$ 52.61 million $ 1.64 million
Dec 17, 6 AM $ 0.0829
+0.19%
$ 52.38 million $ 1.54 million
Dec 17, 5 AM $ 0.0827
-0.14%
$ 52.28 million $ 1.52 million
Dec 17, 4 AM $ 0.0829
-0.49%
$ 52.35 million $ 1.54 million
Dec 17, 3 AM $ 0.0833
-1.45%
$ 52.61 million $ 1.56 million
Dec 17, 2 AM $ 0.0845
+0.16%
$ 53.39 million $ 1.57 million
Dec 17, 1 AM $ 0.0843
+0.07%
$ 53.29 million $ 1.56 million
Dec 17, 12 AM $ 0.0843
-0.34%
$ 53.25 million $ 1.57 million
Dec 16, 11 PM $ 0.0846
+0.25%
$ 53.46 million $ 1.61 million
Dec 16, 10 PM $ 0.0844
+0.07%
$ 53.31 million $ 1.73 million
Dec 16, 9 PM $ 0.0843
+0.03%
$ 53.28 million $ 1.76 million
Dec 16, 8 PM $ 0.0843
+0.04%
$ 53.26 million $ 1.72 million
Dec 16, 7 PM $ 0.0842
-0.16%
$ 53.27 million $ 1.71 million
Dec 16, 6 PM $ 0.0844
+1.01%
$ 53.32 million $ 1.69 million
Dec 16, 5 PM $ 0.0835
-0.62%
$ 52.78 million $ 1.67 million
Dec 16, 4 PM $ 0.0841
-0.81%
$ 53.12 million $ 1.66 million
Dec 16, 3 PM $ 0.0847
+1.01%
$ 53.55 million $ 1.69 million
Dec 16, 2 PM $ 0.0839
+0.19%
$ 53.02 million $ 1.69 million
Dec 16, 1 PM $ 0.0838
-0.71%
$ 52.92 million $ 1.72 million
Dec 16, 12 PM $ 0.0843
-0.31%
$ 53.29 million $ 1.82 million
Dec 16, 11 AM $ 0.0846
+0.31%
$ 53.46 million $ 1.89 million
Dec 16, 10 AM $ 0.0843
+0.73%
$ 53.29 million $ 1.86 million
Dec 16, 9 AM $ 0.0837
-0.06%
$ 52.91 million $ 1.83 million
Dec 16, 8 AM $ 0.0838
+0.13%
$ 52.94 million $ 1.84 million
Dec 16, 7 AM $ 0.0837
-0.74%
$ 52.87 million $ 1.82 million