GEMS Historical USD Price
Daily close · Oct 30, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.001718 | $0.001718 | $0.00165 | $0.001664 | $261.72 |
| 2026-10-29 | $0.001757 | $0.001804 | $0.00171 | $0.001718 | $697.70 |
| 2026-10-28 | $0.001794 | $0.001809 | $0.001757 | $0.001757 | $196.46 |
| 2026-10-27 | $0.001795 | $0.00181 | $0.001758 | $0.001794 | $216.93 |
| 2026-10-26 | $0.00198 | $0.001982 | $0.001778 | $0.001795 | $603.13 |
| 2026-10-25 | $0.001999 | $0.002018 | $0.001971 | $0.00198 | $142.58 |
| 2026-10-24 | $0.002018 | $0.002018 | $0.001948 | $0.001999 | $108.18 |
| 2026-10-23 | $0.00203 | $0.002048 | $0.002018 | $0.002018 | $30.45 |
| 2026-10-22 | $0.0023 | $0.0023 | $0.001987 | $0.00203 | $1,166.45 |
| 2026-10-21 | $0.002451 | $0.002451 | $0.002256 | $0.0023 | $868.39 |
| 2026-10-20 | $0.002404 | $0.002461 | $0.002383 | $0.002451 | $299.08 |
| 2026-10-19 | $0.002429 | $0.002485 | $0.002392 | $0.002404 | $768.12 |
| 2026-10-18 | $0.002423 | $0.002455 | $0.002369 | $0.002429 | $94.39 |
| 2026-10-17 | $0.002452 | $0.002481 | $0.002415 | $0.002423 | $201.78 |
| 2026-10-16 | $0.00249 | $0.002533 | $0.002452 | $0.002452 | $166.26 |
| 2026-10-15 | $0.002498 | $0.002512 | $0.002386 | $0.00249 | $372.83 |
| 2026-10-14 | $0.002583 | $0.002583 | $0.002498 | $0.002498 | $53.40 |
| 2026-10-13 | $0.002543 | $0.002609 | $0.002488 | $0.002583 | $280.94 |
| 2026-10-12 | $0.002728 | $0.002791 | $0.002543 | $0.002543 | $909.93 |
| 2026-10-11 | $0.002836 | $0.002836 | $0.002726 | $0.002728 | $380.26 |
| 2026-10-10 | $0.002836 | $0.002853 | $0.002787 | $0.002836 | $220.92 |
| 2026-10-09 | $0.002899 | $0.002918 | $0.002761 | $0.002836 | $246.09 |
| 2026-10-08 | $0.002937 | $0.003016 | $0.002832 | $0.002899 | $226.41 |
| 2026-10-07 | $0.003166 | $0.003166 | $0.002805 | $0.002937 | $513.12 |
| 2026-10-06 | $0.003168 | $0.003168 | $0.003166 | $0.003166 | $513.75 |
| 2026-10-05 | $0.003217 | $0.003217 | $0.003163 | $0.003168 | $285.90 |
| 2026-10-04 | $0.003201 | $0.003231 | $0.003122 | $0.003217 | $590.73 |
| 2026-10-03 | $0.003318 | $0.003358 | $0.003054 | $0.003201 | $2,834.21 |
| 2026-10-02 | $0.003527 | $0.003619 | $0.003317 | $0.003318 | $4,006.45 |
| 2026-10-01 | $0.003556 | $0.003655 | $0.003483 | $0.003527 | $2,591.79 |