Market Cap $3.29T
-3.15%
Volume 24h $302.64B
2.21%
BTC % 54.49%
0.14%
ETH % 11.68%
-1.02%
Coins
33.791
+9
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 |
|---|---|---|---|---|---|---|
| Dec-09 2025 | $0.104787 | $0.09885 | $0.107594 | $0.100843 | $1,502,504 | $62,753,664 |
| Dec-08 2025 | $0.101151 | $0.099845 | $0.10205 | $0.099845 | $1,601,414 | $60,576,390 |
| Dec-07 2025 | $0.09898 | $0.096694 | $0.102625 | $0.100482 | $1,504,306 | $59,276,008 |
| Dec-06 2025 | $0.100857 | $0.100033 | $0.101705 | $0.101139 | $1,611,311 | $60,400,334 |
| Dec-05 2025 | $0.10091 | $0.100254 | $0.108586 | $0.106915 | $1,525,152 | $60,432,029 |
| Dec-04 2025 | $0.107118 | $0.106427 | $0.11809 | $0.117018 | $1,543,395 | $64,149,354 |
| Dec-03 2025 | $0.117109 | $0.110967 | $0.117109 | $0.110967 | $1,556,819 | $70,132,646 |
| Dec-02 2025 | $0.111529 | $0.104405 | $0.112846 | $0.10444 | $1,394,580 | $66,791,247 |
| Dec-01 2025 | $0.104751 | $0.102057 | $0.11206 | $0.11206 | $1,671,956 | $62,732,238 |
| Nov-30 2025 | $0.114432 | $0.113865 | $0.115404 | $0.114658 | $1,435,180 | $68,529,403 |
| Nov-29 2025 | $0.11459 | $0.114572 | $0.118815 | $0.11871 | $1,604,644 | $68,624,514 |
| Nov-28 2025 | $0.118805 | $0.11738 | $0.120081 | $0.117755 | $1,631,190 | $71,148,582 |
| Nov-27 2025 | $0.117804 | $0.11695 | $0.119338 | $0.118018 | $795,609 | $70,549,191 |
| Nov-26 2025 | $0.118496 | $0.114435 | $0.119879 | $0.117354 | $588,532 | $70,963,170 |
| Nov-25 2025 | $0.117768 | $0.115442 | $0.120194 | $0.120194 | $660,464 | $70,527,660 |