Market Cap $3.39T
1.92%
Volume 24h $182.55B
23.02%
BTC % 54.68%
0.12%
ETH % 11.33%
-0.53%
Coins
33.897
+2
Exchanges
885
Last update
27 Seconds 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 |
|---|---|---|---|---|---|---|
| Jan-04 2026 | $0.037888 | $0.037409 | $0.037993 | $0.0378 | $769,661 | $22,689,898 |
| Jan-03 2026 | $0.037699 | $0.037169 | $0.038001 | $0.037931 | $723,063 | $22,576,788 |
| Jan-02 2026 | $0.038003 | $0.036197 | $0.03862 | $0.03626 | $719,624 | $22,759,049 |
| Jan-01 2026 | $0.036288 | $0.036217 | $0.040082 | $0.040082 | $816,998 | $21,731,871 |
| Dec-31 2025 | $0.040057 | $0.040032 | $0.041456 | $0.040869 | $767,495 | $23,988,970 |
| Dec-30 2025 | $0.043134 | $0.043134 | $0.049461 | $0.049461 | $732,075 | $25,831,569 |
| Dec-29 2025 | $0.049436 | $0.049376 | $0.052137 | $0.05058 | $791,080 | $29,605,579 |
| Dec-28 2025 | $0.050523 | $0.050189 | $0.051331 | $0.051318 | $1,204,502 | $30,256,846 |
| Dec-27 2025 | $0.051153 | $0.050991 | $0.051786 | $0.051726 | $1,451,711 | $30,634,228 |
| Dec-26 2025 | $0.051716 | $0.051343 | $0.053331 | $0.052057 | $1,200,769 | $30,971,238 |
| Dec-25 2025 | $0.052399 | $0.052399 | $0.05774 | $0.057647 | $1,203,537 | $31,380,072 |
| Dec-24 2025 | $0.057849 | $0.057826 | $0.064737 | $0.064521 | $1,273,684 | $34,643,902 |
| Dec-23 2025 | $0.064425 | $0.064423 | $0.070384 | $0.069969 | $1,405,112 | $38,582,099 |
| Dec-22 2025 | $0.069966 | $0.069274 | $0.071687 | $0.071301 | $1,663,225 | $41,900,782 |
| Dec-21 2025 | $0.071108 | $0.070271 | $0.071732 | $0.071732 | $1,129,696 | $42,584,139 |