GEMAI Historical USD Price
Daily close · May 19, 2024 → May 18, 2025Daily price history
Apr 19, 2025 → May 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-18 | $0.0004725 | $0.0004994 | $0.000468 | $0.0004712 | $27,500.57 |
| 2025-05-17 | $0.000511 | $0.000511 | $0.000445 | $0.0004723 | $25,487.89 |
| 2025-05-16 | $0.0005584 | $0.0005643 | $0.0004802 | $0.0005108 | $24,835.42 |
| 2025-05-15 | $0.0005391 | $0.002999 | $0.000479 | $0.0005585 | $36,347.63 |
| 2025-05-14 | $0.0005477 | $0.0005537 | $0.0005151 | $0.0005391 | $11,225.77 |
| 2025-05-13 | $0.0005075 | $0.0005519 | $0.0004847 | $0.0005477 | $26,159.85 |
| 2025-05-12 | $0.0005133 | $0.0005246 | $0.0005036 | $0.0005075 | $24,547.90 |
| 2025-05-11 | $0.0005323 | $0.00054 | $0.0005067 | $0.0005132 | $17,623.37 |
| 2025-05-10 | $0.0004803 | $0.0005323 | $0.0004737 | $0.0005323 | $14,132.61 |
| 2025-05-09 | $0.0004525 | $0.0006072 | $0.0004188 | $0.0004803 | $16,753.18 |
| 2025-05-08 | $0.0003865 | $0.00046 | $0.0003753 | $0.0004524 | $14,241.64 |
| 2025-05-07 | $0.0003771 | $0.0003932 | $0.0003662 | $0.0003865 | $8,283.90 |
| 2025-05-06 | $0.0003856 | $0.0004001 | $0.0003537 | $0.0003771 | $2,118.12 |
| 2025-05-05 | $0.0003949 | $0.0003949 | $0.0003856 | $0.0003856 | $85.56 |
| 2025-05-04 | $0.0003949 | $0.0003949 | $0.0003949 | $0.0003949 | $0.00 |
| 2025-05-03 | $0.0003949 | $0.0003949 | $0.0003949 | $0.0003949 | $7.00 |
| 2025-05-02 | $0.0003901 | $0.0003949 | $0.0003901 | $0.0003949 | $200.19 |
| 2025-05-01 | $0.0003637 | $0.0003872 | $0.0003637 | $0.0003872 | $1,060.79 |
| 2025-04-30 | $0.000379 | $0.0003818 | $0.0003585 | $0.0003637 | $242.56 |
| 2025-04-29 | $0.0003697 | $0.0003915 | $0.0003697 | $0.000379 | $1,411.85 |
| 2025-04-28 | $0.0003736 | $0.000384 | $0.0003417 | $0.0003697 | $1,943.30 |
| 2025-04-27 | $0.0003736 | $0.0003736 | $0.0003736 | $0.0003736 | $2.00 |
| 2025-04-26 | $0.0003736 | $0.0003736 | $0.0003736 | $0.0003736 | $0.00 |
| 2025-04-25 | $0.0003507 | $0.0003765 | $0.0003507 | $0.0003736 | $150.15 |
| 2025-04-24 | $0.0003786 | $0.0004044 | $0.0003385 | $0.0003507 | $2,799.53 |
| 2025-04-23 | $0.00037 | $0.00038 | $0.00037 | $0.0003786 | $445.45 |
| 2025-04-22 | $0.00033 | $0.000371 | $0.000328 | $0.00037 | $77,261.73 |
| 2025-04-21 | $0.000355 | $0.000355 | $0.00033 | $0.00033 | $54,632.42 |
| 2025-04-20 | $0.000339 | $0.000356 | $0.000338 | $0.000355 | $72,849.11 |
| 2025-04-19 | $0.00033092 | $0.000343 | $0.000329 | $0.000339 | $59,090.19 |