logo
Image of GEMS
GEMSGems
$0.002465
-0.71%
1D

Gems (GEMS) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Oct 16, 2026Oct 17, 2026$0.002486$0.002533$0.002437$0.002466$94,837$1.49M
Oct 15, 2026Oct 16, 2026$0.002483$0.002507$0.002395$0.002486$96,147$1.47M
Oct 14, 2026Oct 15, 2026$0.002567$0.002586$0.002474$0.002483$85,029$1.52M
Oct 13, 2026Oct 14, 2026$0.002518$0.002606$0.002489$0.002569$107,872$1.54M
Oct 12, 2026Oct 13, 2026$0.002721$0.002741$0.002517$0.002518$133,607$1.60M
Oct 11, 2026Oct 12, 2026$0.002820$0.002828$0.002669$0.002721$186,118$1.66M
Oct 10, 2026Oct 11, 2026$0.002825$0.002853$0.002817$0.002820$199,672$1.70M
Oct 9, 2026Oct 10, 2026$0.002895$0.002929$0.002815$0.002826$181,315$1.71M
Oct 8, 2026Oct 9, 2026$0.003015$0.003027$0.002825$0.002895$204,103$1.77M
Oct 7, 2026Oct 8, 2026$0.003161$0.003161$0.002983$0.003017$178,818$1.82M
Oct 6, 2026Oct 7, 2026$0.003179$0.003188$0.003149$0.003161$192,969$1.90M
Oct 5, 2026Oct 6, 2026$0.003228$0.003238$0.003143$0.003179$190,078$1.91M
Oct 4, 2026Oct 5, 2026$0.003184$0.003238$0.003176$0.003230$190,372$1.91M
Oct 3, 2026Oct 4, 2026$0.003314$0.003343$0.003171$0.003184$173,167$1.96M
Oct 2, 2026Oct 3, 2026$0.003541$0.003618$0.003314$0.003314$196,142$2.11M
Oct 1, 2026Oct 2, 2026$0.003551$0.003594$0.003493$0.003541$195,354$2.12M
Sep 30, 2026Oct 1, 2026$0.003539$0.003580$0.003498$0.003551$218,316$2.12M
Sep 29, 2026Sep 30, 2026$0.003662$0.003707$0.003532$0.003539$180,747$2.17M
Sep 28, 2026Sep 29, 2026$0.004011$0.004027$0.003625$0.003662$184,634$2.26M
Sep 27, 2026Sep 28, 2026$0.003979$0.004040$0.003974$0.004003$218,041$2.40M
Sep 26, 2026Sep 27, 2026$0.003974$0.003982$0.003946$0.003976$199,612$2.38M
Sep 25, 2026Sep 26, 2026$0.004091$0.004165$0.003957$0.003975$178,085$2.43M
Sep 24, 2026Sep 25, 2026$0.004257$0.004274$0.004054$0.004094$219,785$2.49M
Sep 23, 2026Sep 24, 2026$0.004457$0.004508$0.004200$0.004254$230,460$2.61M
Sep 22, 2026Sep 23, 2026$0.004622$0.004623$0.004420$0.004457$209,240$2.69M
Sep 21, 2026Sep 22, 2026$0.004033$0.004669$0.004033$0.004622$249,562$2.59M
Sep 20, 2026Sep 21, 2026$0.003966$0.004034$0.003874$0.004032$199,539$2.35M
Sep 19, 2026Sep 20, 2026$0.003920$0.003999$0.003915$0.003968$219,819$2.37M
Sep 18, 2026Sep 19, 2026$0.003670$0.003961$0.003659$0.003922$232,697$2.28M
Sep 17, 2026Sep 18, 2026$0.003502$0.003704$0.003498$0.003668$212,911$2.18M

Get a full overview of the Gems price history with our historical price data page. Access the entire Gems value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the Gems price, as well as historical GEMS trading volume and market capitalization.

Track Gems's history in its entirety, ranging from the Gems starting price to the most recent GEMS price data. Our GEMS price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

CoinCheckup
Tools
Business
Support
Follow
The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app