GEMS Historical USD Price
Daily close · Mar 5, 2025 → Mar 5, 2026Daily price history
Feb 4, 2026 → Mar 5, 2026| 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 |