Market Cap $2.54T
2.61%
Volume 24h $226.62B
40.76%
BTC % 54.35%
0.2%
ETH % 9.65%
2.07%
Coins
34.321
+5
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-08 2026 | $0.019571 | $0.019444 | $0.019849 | $0.019849 | $257,826 | $11,720,718 |
| Mar-07 2026 | $0.019802 | $0.019757 | $0.019996 | $0.019923 | $257,329 | $11,858,833 |
| Mar-06 2026 | $0.019972 | $0.019811 | $0.02098 | $0.020863 | $262,521 | $11,960,618 |
| Mar-05 2026 | $0.020894 | $0.020757 | $0.021585 | $0.021312 | $253,560 | $12,513,276 |
| Mar-04 2026 | $0.021409 | $0.019815 | $0.021804 | $0.020102 | $251,268 | $12,821,269 |
| Mar-03 2026 | $0.020181 | $0.019691 | $0.020657 | $0.02062 | $358,707 | $12,085,976 |
| Mar-02 2026 | $0.020795 | $0.019581 | $0.020974 | $0.019752 | $481,061 | $12,453,548 |
| Mar-01 2026 | $0.019715 | $0.019443 | $0.020668 | $0.019893 | $656,048 | $11,807,183 |
| Feb-28 2026 | $0.019964 | $0.018757 | $0.019964 | $0.019586 | $556,147 | $11,956,061 |
| Feb-27 2026 | $0.01954 | $0.019456 | $0.020814 | $0.020598 | $624,684 | $11,702,192 |
| Feb-26 2026 | $0.020569 | $0.02011 | $0.021127 | $0.020897 | $621,309 | $12,318,449 |
| Feb-25 2026 | $0.02115 | $0.019123 | $0.021419 | $0.019123 | $604,923 | $12,666,239 |
| Feb-24 2026 | $0.019166 | $0.018719 | $0.019223 | $0.019152 | $610,645 | $11,478,418 |
| Feb-23 2026 | $0.019234 | $0.019234 | $0.020612 | $0.020612 | $543,100 | $11,518,719 |
| Feb-22 2026 | $0.020639 | $0.020469 | $0.020933 | $0.020846 | $651,857 | $12,360,299 |