Cap Mercado $4.47T
0.97%
Volumen 24h $430.50B
6.03%
BTC % 54.33%
0.33%
ETH % 12.11%
-0.66%
Monedas
33.319
+11
Exchanges
885
Ultima actualización
2 Minutos atrás
Precios Históricos de Gems (GEMS), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.221366 | $0.217857 | $0.236611 | $0.236009 | $3,633,459 | $132,568,628 |
| Oct-01 2025 | $0.234797 | $0.204585 | $0.249543 | $0.206432 | $4,191,997 | $140,611,870 |
| Sep-30 2025 | $0.205605 | $0.205605 | $0.216089 | $0.210522 | $4,411,819 | $123,130,090 |
| Sep-29 2025 | $0.211277 | $0.20355 | $0.211314 | $0.210994 | $5,343,843 | $126,526,509 |
| Sep-28 2025 | $0.21096 | $0.206181 | $0.213384 | $0.213384 | $5,322,848 | $126,337,070 |
| Sep-27 2025 | $0.213581 | $0.193106 | $0.213581 | $0.200061 | $5,048,093 | $127,906,405 |
| Sep-26 2025 | $0.200133 | $0.192452 | $0.201701 | $0.192452 | $5,700,371 | $119,853,069 |
| Sep-25 2025 | $0.194114 | $0.19107 | $0.211889 | $0.211889 | $5,894,774 | $116,248,660 |
| Sep-24 2025 | $0.211901 | $0.201255 | $0.212673 | $0.205544 | $5,802,906 | $126,900,298 |
| Sep-23 2025 | $0.206358 | $0.20175 | $0.206411 | $0.205132 | $5,238,872 | $123,580,976 |
| Sep-22 2025 | $0.204873 | $0.191896 | $0.208091 | $0.208091 | $5,788,223 | $122,691,747 |
| Sep-21 2025 | $0.207951 | $0.207951 | $0.221409 | $0.219484 | $5,714,032 | $124,534,924 |
| Sep-20 2025 | $0.219807 | $0.219006 | $0.222047 | $0.219643 | $5,392,558 | $131,635,254 |
| Sep-19 2025 | $0.219322 | $0.200447 | $0.221139 | $0.203055 | $5,927,476 | $131,344,817 |
| Sep-18 2025 | $0.202699 | $0.201849 | $0.205647 | $0.204532 | $6,067,398 | $121,389,921 |