Market Cap $2.79T
-0.01%
Volume 24h $192.72B
-25.98%
BTC % 55.81%
0.09%
ETH % 10.06%
0.19%
Coins
34.531
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 |
|---|---|---|---|---|---|---|
| Apr-25 2026 | $0.00697184 | $0.00694338 | $0.00697905 | $0.00695904 | $351,533 | $4,175,197 |
| Apr-24 2026 | $0.00696107 | $0.0069324 | $0.00701068 | $0.00701004 | $357,240 | $4,168,745 |
| Apr-23 2026 | $0.00701264 | $0.00694327 | $0.00711401 | $0.00711156 | $323,928 | $4,199,628 |
| Apr-22 2026 | $0.00720466 | $0.00701667 | $0.00726381 | $0.0070351 | $384,941 | $4,314,623 |
| Apr-21 2026 | $0.00700344 | $0.00694486 | $0.00703274 | $0.00699053 | $355,079 | $4,194,117 |
| Apr-20 2026 | $0.00699148 | $0.00685765 | $0.00704446 | $0.00685765 | $330,764 | $4,186,954 |
| Apr-19 2026 | $0.00682372 | $0.00682372 | $0.00735376 | $0.00735376 | $333,202 | $4,086,490 |
| Apr-18 2026 | $0.00736292 | $0.00734071 | $0.00792767 | $0.00791599 | $354,403 | $4,409,398 |
| Apr-17 2026 | $0.00795808 | $0.0076231 | $0.00801465 | $0.00768346 | $347,617 | $4,765,822 |
| Apr-16 2026 | $0.0076985 | $0.00756606 | $0.00774028 | $0.0077157 | $379,651 | $4,610,369 |
| Apr-15 2026 | $0.00774386 | $0.00756953 | $0.00779383 | $0.00757871 | $353,619 | $4,637,529 |
| Apr-14 2026 | $0.00752161 | $0.00752161 | $0.00777247 | $0.00767748 | $318,665 | $4,504,432 |
| Apr-13 2026 | $0.00762997 | $0.00709164 | $0.00762997 | $0.00711893 | $386,652 | $4,569,328 |
| Apr-12 2026 | $0.00711274 | $0.00708543 | $0.00741557 | $0.00741164 | $350,038 | $4,259,573 |
| Apr-11 2026 | $0.00741689 | $0.00724536 | $0.00751117 | $0.00727603 | $326,327 | $4,441,719 |