Gems Price Chart - CurrencyBeacon

GEMS Historical USD Price

Daily Price History

Date	Open	High	Low	Close	Volume
2026-03-05	$0.02133	$0.0217	$0.02061	$0.02085	$35,571.33
2026-03-04	$0.0201	$0.02207	$0.01965	$0.02133	$38,307.10
2026-03-03	$0.02067	$0.02268	$0.01962	$0.02011	$57,224.29
2026-03-02	$0.01969	$0.02116	$0.01953	$0.02064	$69,258.51
2026-03-01	$0.0199	$0.02081	$0.01935	$0.01968	$64,573.87
2026-02-28	$0.01962	$0.02011	$0.01871	$0.0199	$64,243.66
2026-02-27	$0.02057	$0.02093	$0.01922	$0.01974	$61,899.12
2026-02-26	$0.02092	$0.02125	$0.02006	$0.02068	$57,798.36
2026-02-25	$0.01925	$0.02156	$0.01906	$0.02093	$60,978.50
2026-02-24	$0.01916	$0.01943	$0.01869	$0.01926	$68,900.74
2026-02-23	$0.02072	$0.02075	$0.0191	$0.01912	$61,479.59
2026-02-22	$0.02089	$0.0211	$0.02039	$0.02076	$61,842.87
2026-02-21	$0.02089	$0.02121	$0.02076	$0.02089	$59,803.63
2026-02-20	$0.02072	$0.02108	$0.02039	$0.02089	$56,755.76
2026-02-19	$0.02072	$0.02103	$0.02023	$0.02066	$70,745.08
2026-02-18	$0.02111	$0.02173	$0.02051	$0.0207	$61,694.70
2026-02-17	$0.02127	$0.02144	$0.02051	$0.0211	$56,271.76
2026-02-16	$0.02083	$0.0216	$0.02053	$0.02125	$71,761.53
2026-02-15	$0.02219	$0.0224	$0.02055	$0.0208	$61,840.01
2026-02-14	$0.02147	$0.0224	$0.02118	$0.0222	$64,002.00
2026-02-13	$0.02054	$0.0217	$0.0202	$0.02148	$66,352.97
2026-02-12	$0.02057	$0.02106	$0.02002	$0.02053	$55,372.28
2026-02-11	$0.02118	$0.02141	$0.02004	$0.02049	$68,857.36
2026-02-10	$0.02206	$0.02219	$0.02089	$0.02115	$61,389.23
2026-02-09	$0.02231	$0.02256	$0.02122	$0.02197	$68,613.28
2026-02-08	$0.02216	$0.02284	$0.02186	$0.02232	$56,415.37
2026-02-07	$0.02182	$0.02254	$0.02125	$0.0222	$84,314.29
2026-02-06	$0.01899	$0.02213	$0.01844	$0.02189	$71,122.57
2026-02-05	$0.02247	$0.02278	$0.01913	$0.01915	$66,278.63
2026-02-04	$0.02373	$0.02449	$0.02188	$0.0225	$62,554.56