Market Cap $4.03T
0.62%
Volume 24h $166.19B
BTC % 55.18%
-0.01%
ETH % 11.84%
0%
Coins
33.517
+1
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.195882 | $0.19503 | $0.2011 | $0.196185 | $2,327,864 | $117,306,933 |
| Oct-23 2025 | $0.196168 | $0.193104 | $0.204842 | $0.201719 | $2,354,747 | $117,478,492 |
| Oct-22 2025 | $0.200188 | $0.187667 | $0.205381 | $0.188647 | $3,311,004 | $119,885,910 |
| Oct-21 2025 | $0.188159 | $0.181846 | $0.210369 | $0.210369 | $3,208,269 | $112,681,934 |
| Oct-20 2025 | $0.211311 | $0.209405 | $0.224312 | $0.211897 | $3,955,266 | $126,547,163 |
| Oct-19 2025 | $0.213983 | $0.190264 | $0.213983 | $0.203538 | $2,561,279 | $128,147,346 |
| Oct-18 2025 | $0.2037 | $0.202113 | $0.209123 | $0.209123 | $3,363,263 | $121,988,847 |
| Oct-17 2025 | $0.210008 | $0.204755 | $0.215173 | $0.213642 | $2,853,332 | $125,766,518 |
| Oct-16 2025 | $0.212684 | $0.211691 | $0.228017 | $0.225118 | $3,582,727 | $127,369,429 |
| Oct-15 2025 | $0.224347 | $0.223698 | $0.234817 | $0.234817 | $3,711,176 | $134,353,833 |
| Oct-14 2025 | $0.235772 | $0.224308 | $0.256092 | $0.256092 | $3,372,323 | $141,196,067 |
| Oct-13 2025 | $0.26011 | $0.236461 | $0.260511 | $0.236461 | $3,192,648 | $155,770,952 |
| Oct-12 2025 | $0.237373 | $0.22759 | $0.247283 | $0.239172 | $2,267,610 | $142,154,752 |
| Oct-11 2025 | $0.260262 | $0.234432 | $0.264066 | $0.247363 | $3,619,350 | $155,861,902 |
| Oct-10 2025 | $0.243947 | $0.241228 | $0.265693 | $0.24293 | $3,501,438 | $146,091,453 |