Market Cap $2.51T
-1.57%
Volume 24h $197.89B
0.35%
BTC % 53.99%
-0.33%
ETH % 9.47%
-0.21%
Coins
34.235
+4
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Feb-15 2026 | $0.020652 | $0.020543 | $0.022212 | $0.022123 | $593,228 | $12,368,090 |
| Feb-14 2026 | $0.022208 | $0.021289 | $0.022254 | $0.021289 | $575,740 | $13,299,773 |
| Feb-13 2026 | $0.02132 | $0.020271 | $0.021464 | $0.020412 | $575,847 | $12,768,037 |
| Feb-12 2026 | $0.020386 | $0.020071 | $0.020861 | $0.020456 | $564,372 | $12,208,508 |
| Feb-11 2026 | $0.02046 | $0.020008 | $0.021174 | $0.021111 | $557,599 | $12,252,906 |
| Feb-10 2026 | $0.021055 | $0.020932 | $0.022072 | $0.021985 | $588,008 | $12,609,175 |
| Feb-09 2026 | $0.022143 | $0.021237 | $0.022446 | $0.022165 | $570,205 | $13,261,093 |
| Feb-08 2026 | $0.022577 | $0.021983 | $0.022577 | $0.02213 | $569,150 | $13,520,742 |
| Feb-07 2026 | $0.02208 | $0.021331 | $0.022276 | $0.021695 | $622,844 | $13,223,538 |
| Feb-06 2026 | $0.021916 | $0.018939 | $0.021916 | $0.018939 | $638,343 | $13,124,751 |
| Feb-05 2026 | $0.019836 | $0.019361 | $0.022512 | $0.022367 | $618,323 | $11,879,237 |
| Feb-04 2026 | $0.022174 | $0.021919 | $0.024297 | $0.023669 | $648,028 | $13,279,555 |
| Feb-03 2026 | $0.023697 | $0.022946 | $0.024967 | $0.024816 | $772,994 | $14,191,364 |
| Feb-02 2026 | $0.025032 | $0.023389 | $0.025316 | $0.024541 | $728,988 | $14,991,226 |
| Feb-01 2026 | $0.024034 | $0.024034 | $0.02639 | $0.02639 | $742,433 | $14,393,550 |