New Zealand markets open in 1 hour 22 minutes

Gem Guardian USD (GEMG-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.0056600.000000 (0.00%)
As of 08:35PM UTC. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.0056600.0056600.0056600.0056600.00566036
07 May 20240.0057030.0057030.0056600.0056600.00566036
06 May 20240.0057490.0057490.0057030.0057030.00570340
05 May 20240.0057450.0057490.0057450.0057490.00574999
04 May 20240.0057450.0057450.0057450.0057450.005745-
03 May 20240.0055110.0057450.0055110.0057450.005745151
02 May 20240.0059620.0059620.0055110.0055110.0055113
01 May 20240.0059620.0059620.0059620.0059620.005962-
30 Apr 20240.0059620.0059620.0059620.0059620.005962-
29 Apr 20240.0059620.0059620.0059620.0059620.005962-
28 Apr 20240.0058350.0059620.0058350.0059620.00596224
27 Apr 20240.0060020.0060020.0058350.0058350.00583589
26 Apr 20240.0056740.0060020.0056740.0060020.0060025
25 Apr 20240.0056740.0056740.0056740.0056740.005674-
24 Apr 20240.0056740.0056740.0056740.0056740.005674-
23 Apr 20240.0056740.0056740.0056740.0056740.005674-
22 Apr 20240.0056740.0056740.0056740.0056740.005674-
21 Apr 20240.0055860.0056740.0055860.0056740.00567410
20 Apr 20240.0054550.0055860.0054550.0055860.005586113
19 Apr 20240.0053960.0056830.0053960.0054550.005455761
18 Apr 20240.0053960.0053960.0053960.0053960.005396-
17 Apr 20240.0056710.0056940.0053960.0053960.00539670
16 Apr 20240.0057990.0057990.0056710.0056710.0056711
15 Apr 20240.0057080.0060560.0057080.0057990.005799275
14 Apr 20240.0055630.0057080.0055630.0057080.00570886
13 Apr 20240.0060390.0060390.0055630.0055630.0055633
12 Apr 20240.0060100.0060390.0060100.0060390.00603991
11 Apr 20240.0060100.0060100.0060100.0060100.006010-
10 Apr 20240.0060100.0060100.0060100.0060100.006010-
09 Apr 20240.0061240.0061240.0060100.0060100.0060103
08 Apr 20240.0060680.0061240.0060680.0061240.00612416
07 Apr 20240.0060870.0061780.0060680.0060680.006068113
06 Apr 20240.0060870.0060870.0060870.0060870.006087-
05 Apr 20240.0062680.0062680.0060030.0060870.00608762
04 Apr 20240.0058950.0062680.0058950.0062680.00626852
03 Apr 20240.0059140.0059140.0058950.0058950.00589579
02 Apr 20240.0061960.0061960.0058680.0059140.00591467
01 Apr 20240.0064770.0064770.0061960.0061960.00619613
31 Mar 20240.0064470.0064810.0064470.0064770.0064777
30 Mar 20240.0065950.0065950.0064470.0064470.006447-
29 Mar 20240.0062850.0065960.0062850.0065950.00659532
28 Mar 20240.0062520.0062850.0062520.0062850.0062853
27 Mar 20240.0061710.0062520.0061710.0062520.00625215
26 Mar 20240.0063070.0063070.0061710.0061710.00617110
25 Mar 20240.0060850.0063880.0060850.0063070.00630715
24 Mar 20240.0060980.0060980.0060850.0060850.00608584
23 Mar 20240.0058250.0060980.0058250.0060980.006098118
22 Mar 20240.0067930.0071910.0058190.0058250.0058252,092
21 Mar 20240.0067930.0067930.0067930.0067930.006793-
20 Mar 20240.0067150.0067930.0063630.0067930.00679341
19 Mar 20240.0074630.0074630.0067150.0067150.006715796
18 Mar 20240.0077030.0077030.0074630.0074630.00746346
17 Mar 20240.0078430.0078900.0075340.0077030.007703335
16 Mar 20240.0079830.0079830.0078430.0078430.00784395
15 Mar 20240.0083980.0083980.0078340.0079830.007983653
14 Mar 20240.0089620.0089620.0083980.0083980.008398757
13 Mar 20240.0078130.0089620.0078130.0089620.008962153
12 Mar 20240.0076530.0079590.0076530.0078130.007813268
11 Mar 20240.0077920.0077920.0076530.0076530.0076531
10 Mar 20240.0072360.0077920.0072360.0077920.00779264
09 Mar 20240.0069140.0072360.0069140.0072360.007236559
08 Mar 20240.0060390.0069140.0060390.0069140.00691413
07 Mar 20240.0060390.0060390.0060390.0060390.006039-
06 Mar 20240.0056250.0061580.0056250.0060390.006039100
05 Mar 20240.0062900.0062900.0053260.0056250.005625627
04 Mar 20240.0062100.0062900.0062100.0062900.00629058
03 Mar 20240.0061560.0062100.0061560.0062100.0062105
02 Mar 20240.0061470.0061830.0061440.0061560.006156203
01 Mar 20240.0063240.0063720.0061470.0061470.006147812
29 Feb 20240.0063720.0065020.0063240.0063240.006324111
28 Feb 20240.0062660.0064680.0062340.0063720.006372109
27 Feb 20240.0062660.0062660.0062660.0062660.006266-
26 Feb 20240.0063990.0063990.0059920.0062660.006266349
25 Feb 20240.0075070.0075070.0063990.0063990.0063992,304
24 Feb 20240.0073610.0075070.0073610.0075070.00750736
23 Feb 20240.0074150.0074590.0073610.0073610.00736117
22 Feb 20240.0073040.0074150.0073040.0074150.00741544
21 Feb 20240.0072590.0074050.0072350.0073040.007304476
20 Feb 20240.0070740.0072590.0070740.0072590.007259208
19 Feb 20240.0070620.0070740.0070620.0070740.007074135
18 Feb 20240.0070860.0072190.0070620.0070620.007062268
17 Feb 20240.0072440.0072440.0070860.0070860.007086158
16 Feb 20240.0071650.0072440.0071650.0072440.00724427
15 Feb 20240.0068010.0071750.0068010.0071650.007165172
14 Feb 20240.0066200.0068010.0066200.0068010.006801119
13 Feb 20240.0068920.0068920.0066010.0066200.006620808
12 Feb 20240.0070580.0070580.0068860.0068920.00689241
11 Feb 20240.0071040.0071040.0070580.0070580.00705879
10 Feb 20240.0071440.0071440.0071040.0071040.007104106
09 Feb 20240.0069960.0071440.0069960.0071440.00714468
08 Feb 20240.0073830.0073830.0069110.0069960.0069961,192
07 Feb 20240.0070580.0073830.0070580.0073830.007383393
06 Feb 20240.0070220.0070580.0070220.0070580.0070582
05 Feb 20240.0070320.0071380.0070220.0070220.007022105
04 Feb 20240.0070590.0070590.0070320.0070320.00703224
03 Feb 20240.0071890.0071890.0070590.0070590.007059186
02 Feb 20240.0071890.0071890.0071890.0071890.007189-
01 Feb 20240.0071890.0071890.0071890.0071890.007189-
31 Jan 20240.0078500.0078500.0071890.0071890.007189614
30 Jan 20240.0078500.0078500.0078500.0078500.007850-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...