Market Cap $3.94T
1.76%
Volume 24h $226.48B
-42.59%
BTC % 59.95%
-0.46%
ETH % 9.16%
0.32%
Coins
32.399
+4
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 |
|---|---|---|---|---|---|---|
| Jul-12 2025 | $0.070536 | $0.0703 | $0.070874 | $0.070568 | $2,305,120 | $28,209,925 |
| Jul-11 2025 | $0.070506 | $0.067892 | $0.07307 | $0.069437 | $2,183,392 | $28,197,593 |
| Jul-10 2025 | $0.069318 | $0.068552 | $0.071673 | $0.071673 | $1,998,260 | $27,722,557 |
| Jul-09 2025 | $0.072431 | $0.062348 | $0.072431 | $0.062703 | $2,146,365 | $28,967,597 |
| Jul-08 2025 | $0.062579 | $0.058037 | $0.066016 | $0.059471 | $3,070,332 | $25,027,680 |
| Jul-07 2025 | $0.05943 | $0.058661 | $0.062294 | $0.062294 | $3,199,877 | $23,768,305 |
| Jul-06 2025 | $0.062373 | $0.058905 | $0.06608 | $0.06608 | $3,410,057 | $24,945,280 |
| Jul-05 2025 | $0.06611 | $0.065166 | $0.067634 | $0.065723 | $3,882,937 | $26,439,706 |
| Jul-04 2025 | $0.065502 | $0.063354 | $0.065563 | $0.063819 | $4,222,210 | $26,196,359 |
| Jul-03 2025 | $0.066482 | $0.058903 | $0.066656 | $0.059164 | $3,941,677 | $26,588,522 |
| Jul-02 2025 | $0.059209 | $0.051503 | $0.060982 | $0.051758 | $4,386,423 | $23,679,700 |
| Jul-01 2025 | $0.051563 | $0.050898 | $0.05327 | $0.051575 | $4,270,576 | $20,622,000 |
| Jun-30 2025 | $0.051656 | $0.043758 | $0.051912 | $0.047709 | $3,937,892 | $20,658,850 |
| Jun-29 2025 | $0.047872 | $0.047872 | $0.050446 | $0.050403 | $4,502,653 | $19,145,546 |
| Jun-28 2025 | $0.050489 | $0.050155 | $0.050814 | $0.050606 | $4,130,162 | $20,192,386 |