GEM Historical USD Price
Daily close · Feb 20, 2018 → Feb 19, 2019Daily price history
Jan 21, 2019 → Feb 19, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-02-19 | $0.00093831 | $0.00100339 | $0.00093023 | $0.00099266 | $12,244.11 |
| 2019-02-18 | $0.000864 | $0.00100591 | $0.000864 | $0.0009383 | $17,680.08 |
| 2019-02-17 | $0.00086355 | $0.00091526 | $0.00086127 | $0.000864 | $1,569.17 |
| 2019-02-16 | $0.00088615 | $0.000912 | $0.000858 | $0.00086421 | $4,174.96 |
| 2019-02-15 | $0.00088805 | $0.00092361 | $0.00085515 | $0.00088616 | $25,071.50 |
| 2019-02-14 | $0.000897 | $0.000988 | $0.00085735 | $0.00088822 | $29,083.40 |
| 2019-02-13 | $0.00086982 | $0.00089848 | $0.00082893 | $0.00089699 | $18,963.83 |
| 2019-02-12 | $0.00089351 | $0.000909 | $0.00085897 | $0.00087002 | $8,938.78 |
| 2019-02-11 | $0.00105178 | $0.00105178 | $0.00082722 | $0.00089369 | $32,854.63 |
| 2019-02-10 | $0.0010284 | $0.00108417 | $0.001005 | $0.00105184 | $17,365.87 |
| 2019-02-09 | $0.00111025 | $0.00114856 | $0.00101982 | $0.00102832 | $15,102.54 |
| 2019-02-08 | $0.00107071 | $0.00113192 | $0.00100759 | $0.00111025 | $14,882.09 |
| 2019-02-07 | $0.00112183 | $0.00112459 | $0.00104252 | $0.00107055 | $8,408.95 |
| 2019-02-06 | $0.001069 | $0.001171 | $0.001045 | $0.0011219 | $11,352.28 |
| 2019-02-05 | $0.00106149 | $0.0012092 | $0.00102016 | $0.001069 | $18,740.84 |
| 2019-02-04 | $0.00111823 | $0.00111945 | $0.00105193 | $0.00105418 | $14,699.44 |
| 2019-02-03 | $0.001132 | $0.0011651 | $0.001036 | $0.00111805 | $35,312.96 |
| 2019-02-02 | $0.00121951 | $0.00135123 | $0.001018 | $0.001132 | $37,577.13 |
| 2019-02-01 | $0.00092923 | $0.001447 | $0.00085058 | $0.00121962 | $180,533.41 |
| 2019-01-31 | $0.00092887 | $0.00095578 | $0.00092 | $0.0009291 | $1,959.18 |
| 2019-01-30 | $0.00095197 | $0.00095197 | $0.000903 | $0.00092898 | $3,686.46 |
| 2019-01-29 | $0.00092658 | $0.00097 | $0.000902 | $0.00095187 | $2,711.21 |
| 2019-01-28 | $0.00093899 | $0.00107816 | $0.000901 | $0.00092 | $5,403.79 |
| 2019-01-27 | $0.00105184 | $0.00116497 | $0.00085453 | $0.00093913 | $17,817.85 |
| 2019-01-26 | $0.00092796 | $0.001296 | $0.00090762 | $0.00105199 | $31,613.92 |
| 2019-01-25 | $0.00096924 | $0.00096966 | $0.000908 | $0.00092781 | $2,549.59 |
| 2019-01-24 | $0.00090191 | $0.00096918 | $0.00086257 | $0.00096918 | $4,840.20 |
| 2019-01-23 | $0.00093583 | $0.00094454 | $0.0008995 | $0.00090177 | $3,161.63 |
| 2019-01-22 | $0.00099116 | $0.00106315 | $0.000852 | $0.00093588 | $8,058.12 |
| 2019-01-21 | $0.00086311 | $0.00112571 | $0.00076956 | $0.00099118 | $16,080.62 |