Market Cap $3.41T
-2.25%
Volume 24h $246.46B
-29.79%
BTC % 55.18%
0.3%
ETH % 10.86%
-1.28%
Coins
33.671
+2
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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.145242 | $0.143355 | $0.147206 | $0.143355 | $601,359 | $86,980,761 |
| Nov-14 2025 | $0.143046 | $0.143046 | $0.148535 | $0.147774 | $621,239 | $85,665,606 |
| Nov-13 2025 | $0.148243 | $0.145945 | $0.164457 | $0.158854 | $628,412 | $88,777,980 |
| Nov-12 2025 | $0.15857 | $0.15857 | $0.166106 | $0.163378 | $640,596 | $94,962,367 |
| Nov-11 2025 | $0.163418 | $0.162841 | $0.176606 | $0.1762 | $648,845 | $97,865,572 |
| Nov-10 2025 | $0.175258 | $0.173921 | $0.180123 | $0.178939 | $618,765 | $104,956,052 |
| Nov-09 2025 | $0.178582 | $0.168653 | $0.178794 | $0.175648 | $616,018 | $106,946,588 |
| Nov-08 2025 | $0.175641 | $0.16883 | $0.181495 | $0.180213 | $622,192 | $105,185,816 |
| Nov-07 2025 | $0.181118 | $0.169587 | $0.18213 | $0.17457 | $576,137 | $108,465,280 |
| Nov-06 2025 | $0.174108 | $0.174108 | $0.181795 | $0.181307 | $604,937 | $104,267,441 |
| Nov-05 2025 | $0.182065 | $0.144625 | $0.183281 | $0.148495 | $546,767 | $109,032,798 |
| Nov-04 2025 | $0.150577 | $0.145481 | $0.167408 | $0.165484 | $425,641 | $90,175,423 |
| Nov-03 2025 | $0.160981 | $0.160981 | $0.185516 | $0.185516 | $454,781 | $96,406,428 |
| Nov-02 2025 | $0.184735 | $0.177866 | $0.18551 | $0.184393 | $460,701 | $110,631,481 |
| Nov-01 2025 | $0.183593 | $0.183593 | $0.188763 | $0.18816 | $458,199 | $109,947,973 |