Market Cap $3.22T
-0.84%
Volume 24h $118.54B
-61.76%
BTC % 54.96%
-0.16%
ETH % 11%
0.09%
Coins
34.113
+4
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 |
|---|---|---|---|---|---|---|
| Jan-24 2026 | $0.032038 | $0.031957 | $0.032117 | $0.032008 | $711,423 | $19,187,024 |
| Jan-23 2026 | $0.032051 | $0.031605 | $0.032356 | $0.032145 | $765,187 | $19,194,449 |
| Jan-22 2026 | $0.032061 | $0.031998 | $0.032995 | $0.032618 | $770,299 | $19,200,711 |
| Jan-21 2026 | $0.032867 | $0.031578 | $0.033114 | $0.031866 | $756,476 | $19,683,399 |
| Jan-20 2026 | $0.031952 | $0.031952 | $0.034625 | $0.034625 | $726,291 | $19,134,996 |
| Jan-19 2026 | $0.034372 | $0.034372 | $0.035228 | $0.035228 | $740,244 | $20,584,625 |
| Jan-18 2026 | $0.036067 | $0.035765 | $0.036415 | $0.035876 | $779,960 | $21,599,599 |
| Jan-17 2026 | $0.035862 | $0.03578 | $0.036056 | $0.035857 | $745,947 | $21,476,724 |
| Jan-16 2026 | $0.035852 | $0.035625 | $0.036162 | $0.036162 | $727,979 | $21,470,884 |
| Jan-15 2026 | $0.036027 | $0.035825 | $0.036778 | $0.036549 | $747,935 | $21,575,317 |
| Jan-14 2026 | $0.036738 | $0.035962 | $0.036914 | $0.036561 | $793,339 | $22,001,275 |
| Jan-13 2026 | $0.03667 | $0.033876 | $0.03667 | $0.03391 | $798,008 | $21,960,660 |
| Jan-12 2026 | $0.033704 | $0.033704 | $0.034687 | $0.034076 | $787,801 | $20,184,356 |
| Jan-11 2026 | $0.03407 | $0.033732 | $0.034359 | $0.033732 | $772,846 | $20,403,533 |
| Jan-10 2026 | $0.033709 | $0.033447 | $0.034011 | $0.033471 | $714,820 | $20,187,286 |