Market Cap $2.44T
-2.26%
Volume 24h $99.03B
-10.13%
BTC % 53.95%
0.63%
ETH % 9.75%
-0.2%
Coins
34.435
Exchanges
885
Last update
1 minute ago
Gems (GEMS) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Mar-28 2026 | $0.00519545 | $0.00519545 | $0.00545022 | $0.00536903 | $276,213 | $3,111,375 |
| Mar-27 2026 | $0.00535977 | $0.00399705 | $0.010229 | $0.010198 | $339,971 | $3,209,783 |
| Mar-26 2026 | $0.010189 | $0.010075 | $0.010696 | $0.010696 | $334,708 | $6,102,119 |
| Mar-25 2026 | $0.010745 | $0.010618 | $0.010819 | $0.01065 | $323,029 | $6,435,284 |
| Mar-24 2026 | $0.010601 | $0.010399 | $0.01197 | $0.011907 | $315,354 | $6,348,929 |
| Mar-23 2026 | $0.011877 | $0.011235 | $0.012092 | $0.011391 | $337,528 | $7,113,153 |
| Mar-22 2026 | $0.011412 | $0.01131 | $0.012886 | $0.012547 | $299,377 | $6,834,695 |
| Mar-21 2026 | $0.013014 | $0.013005 | $0.013154 | $0.013088 | $361,181 | $7,793,908 |
| Mar-20 2026 | $0.013094 | $0.012929 | $0.013314 | $0.013276 | $321,397 | $7,841,709 |
| Mar-19 2026 | $0.013287 | $0.012978 | $0.013501 | $0.013487 | $336,937 | $7,957,588 |
| Mar-18 2026 | $0.013445 | $0.013252 | $0.014436 | $0.014335 | $323,902 | $8,051,811 |
| Mar-17 2026 | $0.014385 | $0.014331 | $0.015213 | $0.015166 | $328,776 | $8,615,086 |
| Mar-16 2026 | $0.015089 | $0.014587 | $0.017337 | $0.016868 | $328,657 | $9,036,393 |
| Mar-15 2026 | $0.017011 | $0.01636 | $0.017082 | $0.017026 | $338,026 | $10,187,550 |
| Mar-14 2026 | $0.017 | $0.016879 | $0.017391 | $0.017302 | $333,145 | $10,181,013 |