GEMS Historical USD Price
Daily close · Sep 24, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-13 | $0.003654 | $0.003656 | $0.003566 | $0.003581 | $33,858.37 |
| 2026-09-12 | $0.003648 | $0.003697 | $0.003634 | $0.003654 | $31,257.29 |
| 2026-09-11 | $0.003701 | $0.003822 | $0.003536 | $0.003646 | $29,324.83 |
| 2026-09-10 | $0.003757 | $0.003771 | $0.003648 | $0.003687 | $31,728.28 |
| 2026-09-09 | $0.003789 | $0.003838 | $0.003714 | $0.003755 | $27,773.81 |
| 2026-09-08 | $0.00379 | $0.00381 | $0.003718 | $0.003781 | $31,802.10 |
| 2026-09-07 | $0.003824 | $0.003855 | $0.003752 | $0.003793 | $28,209.14 |
| 2026-09-06 | $0.003772 | $0.003878 | $0.003761 | $0.003825 | $36,992.99 |
| 2026-09-05 | $0.003731 | $0.003789 | $0.003719 | $0.003772 | $29,588.62 |
| 2026-09-04 | $0.003977 | $0.003996 | $0.003705 | $0.003732 | $30,781.97 |
| 2026-09-03 | $0.004351 | $0.004386 | $0.003953 | $0.003984 | $32,721.53 |
| 2026-09-02 | $0.004814 | $0.004881 | $0.004339 | $0.004355 | $34,482.85 |
| 2026-09-01 | $0.005321 | $0.005354 | $0.004709 | $0.004829 | $33,513.42 |
| 2026-08-31 | $0.005196 | $0.005361 | $0.005176 | $0.005322 | $30,770.61 |
| 2026-08-30 | $0.005453 | $0.005546 | $0.005163 | $0.005213 | $32,833.97 |
| 2026-08-29 | $0.005431 | $0.00546 | $0.005363 | $0.005449 | $32,119.87 |
| 2026-08-28 | $0.005869 | $0.005907 | $0.005377 | $0.005428 | $30,964.07 |
| 2026-08-27 | $0.005849 | $0.005984 | $0.005793 | $0.005868 | $27,433.74 |
| 2026-08-26 | $0.005703 | $0.005873 | $0.005696 | $0.005856 | $32,959.54 |