Market Cap $4.14T
-0.76%
Volume 24h $379.05B
12.52%
BTC % 54.74%
-0.47%
ETH % 12.53%
0.79%
Coins
32.821
+9
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.142132 | $0.141763 | $0.149457 | $0.148647 | $3,628,943 | $56,843,285 |
| Aug-18 2025 | $0.149269 | $0.137359 | $0.150004 | $0.140046 | $3,898,620 | $59,697,472 |
| Aug-17 2025 | $0.140883 | $0.129579 | $0.141285 | $0.129579 | $3,038,029 | $56,343,713 |
| Aug-16 2025 | $0.129854 | $0.122972 | $0.129854 | $0.124185 | $1,125,365 | $51,932,785 |
| Aug-15 2025 | $0.124776 | $0.116964 | $0.126667 | $0.122287 | $1,031,204 | $49,901,975 |
| Aug-14 2025 | $0.121662 | $0.116249 | $0.12321 | $0.12321 | $969,019 | $48,656,625 |
| Aug-13 2025 | $0.123387 | $0.112797 | $0.123387 | $0.118543 | $981,476 | $49,346,653 |
| Aug-12 2025 | $0.118178 | $0.116449 | $0.119594 | $0.117404 | $1,171,434 | $47,263,141 |
| Aug-11 2025 | $0.117518 | $0.116095 | $0.120692 | $0.118345 | $1,278,290 | $46,999,462 |
| Aug-10 2025 | $0.118272 | $0.116628 | $0.118901 | $0.118014 | $1,111,394 | $47,300,845 |
| Aug-09 2025 | $0.118387 | $0.116703 | $0.120951 | $0.116703 | $1,297,256 | $47,346,863 |
| Aug-08 2025 | $0.117354 | $0.116436 | $0.120761 | $0.120146 | $852,494 | $46,933,752 |
| Aug-07 2025 | $0.120106 | $0.108332 | $0.1226 | $0.112825 | $2,833,584 | $48,034,396 |
| Aug-06 2025 | $0.113012 | $0.099467 | $0.113091 | $0.099728 | $2,991,591 | $45,197,032 |
| Aug-05 2025 | $0.099228 | $0.096516 | $0.103227 | $0.103227 | $2,960,025 | $39,684,483 |