GEMS Historical USD Price
Daily close · Oct 13, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.002543 | $0.002609 | $0.002488 | $0.002583 | $280.94 |
| 2026-10-12 | $0.002728 | $0.002791 | $0.002543 | $0.002543 | $909.93 |
| 2026-10-11 | $0.002836 | $0.002836 | $0.002726 | $0.002728 | $380.26 |
| 2026-10-10 | $0.002836 | $0.002853 | $0.002787 | $0.002836 | $220.92 |
| 2026-10-09 | $0.002899 | $0.002918 | $0.002761 | $0.002836 | $246.09 |
| 2026-10-08 | $0.002937 | $0.003016 | $0.002832 | $0.002899 | $226.41 |
| 2026-10-07 | $0.003166 | $0.003166 | $0.002805 | $0.002937 | $513.12 |
| 2026-10-06 | $0.003168 | $0.003168 | $0.003166 | $0.003166 | $513.75 |
| 2026-10-05 | $0.003217 | $0.003217 | $0.003163 | $0.003168 | $285.90 |
| 2026-10-04 | $0.003201 | $0.003231 | $0.003122 | $0.003217 | $590.73 |
| 2026-10-03 | $0.003318 | $0.003358 | $0.003054 | $0.003201 | $2,834.21 |
| 2026-10-02 | $0.003527 | $0.003619 | $0.003317 | $0.003318 | $4,006.45 |
| 2026-10-01 | $0.003556 | $0.003655 | $0.003483 | $0.003527 | $2,591.79 |
| 2026-09-30 | $0.003541 | $0.003603 | $0.003496 | $0.003556 | $4,398.29 |
| 2026-09-29 | $0.003669 | $0.003715 | $0.003512 | $0.00354 | $12,365.23 |
| 2026-09-28 | $0.004017 | $0.004029 | $0.003621 | $0.003668 | $11,634.54 |
| 2026-09-27 | $0.003979 | $0.004051 | $0.003973 | $0.004019 | $7,252.98 |
| 2026-09-26 | $0.003974 | $0.003989 | $0.003945 | $0.003982 | $12,275.84 |
| 2026-09-25 | $0.004101 | $0.004175 | $0.003947 | $0.003977 | $8,806.19 |
| 2026-09-24 | $0.004259 | $0.004281 | $0.004051 | $0.004089 | $22,614.68 |
| 2026-09-23 | $0.004457 | $0.004509 | $0.004188 | $0.004258 | $21,851.76 |
| 2026-09-22 | $0.004625 | $0.004628 | $0.004415 | $0.004456 | $18,475.01 |
| 2026-09-21 | $0.004047 | $0.004673 | $0.004011 | $0.004628 | $39,914.07 |
| 2026-09-20 | $0.003961 | $0.004034 | $0.003873 | $0.004034 | $30,635.85 |
| 2026-09-19 | $0.003915 | $0.004004 | $0.003912 | $0.003967 | $30,274.52 |
| 2026-09-18 | $0.003673 | $0.003968 | $0.003659 | $0.003924 | $32,532.39 |
| 2026-09-17 | $0.003506 | $0.003728 | $0.0035 | $0.003676 | $31,463.81 |
| 2026-09-16 | $0.003486 | $0.003517 | $0.003439 | $0.003509 | $30,796.58 |
| 2026-09-15 | $0.003637 | $0.003652 | $0.003422 | $0.003481 | $29,398.11 |
| 2026-09-14 | $0.003584 | $0.003774 | $0.003578 | $0.003638 | $29,224.92 |