Market Cap $3.28T
0.3%
Volume 24h $171.42B
-23.23%
BTC % 54.53%
-0.16%
ETH % 11.52%
1.04%
Coins
33.812
+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 |
|---|---|---|---|---|---|---|
| Dec-14 2025 | $0.091109 | $0.091109 | $0.093563 | $0.093213 | $1,382,421 | $54,562,580 |
| Dec-13 2025 | $0.093383 | $0.092913 | $0.093787 | $0.093618 | $1,511,675 | $55,924,092 |
| Dec-12 2025 | $0.09364 | $0.093026 | $0.099681 | $0.098925 | $1,713,056 | $56,078,100 |
| Dec-11 2025 | $0.098908 | $0.097062 | $0.10445 | $0.10445 | $1,511,350 | $59,232,910 |
| Dec-10 2025 | $0.105068 | $0.103734 | $0.106885 | $0.105409 | $1,461,014 | $62,921,799 |
| 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 |