Cap Mercado $2.50T
0.4%
Volumen 24h $68.82B
-27%
BTC % 59.2606%
-0.49%
ETH % 9.78582%
-1.08%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Gems (GEMS), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Gems (GEMS) en Dólar USD. Esta tabla muestra 715 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| May-29 2026 | $0.00589416 | $0.00582389 | $0.00597459 | $0.00588304 | $47,087 | $3,529,813 |
| May-28 2026 | $0.00587284 | $0.00579418 | $0.00594183 | $0.00592719 | $52,135 | $3,517,044 |
| May-27 2026 | $0.00592399 | $0.00591124 | $0.00631756 | $0.00625134 | $51,560 | $3,547,677 |
| May-26 2026 | $0.00626419 | $0.00621069 | $0.00643869 | $0.00636929 | $49,801 | $3,751,410 |
| May-25 2026 | $0.00636813 | $0.00630831 | $0.00645844 | $0.00633684 | $49,381 | $3,813,656 |
| May-24 2026 | $0.00634709 | $0.00623889 | $0.00641443 | $0.00639449 | $45,358 | $3,801,053 |
| May-23 2026 | $0.00640192 | $0.00617323 | $0.00653606 | $0.00653548 | $53,121 | $3,833,890 |
| May-22 2026 | $0.00653975 | $0.00653975 | $0.00708989 | $0.00707676 | $414,278 | $3,916,433 |
| May-21 2026 | $0.00708521 | $0.00678678 | $0.00709061 | $0.00684723 | $413,934 | $4,243,088 |
| May-20 2026 | $0.0068606 | $0.00683046 | $0.00686994 | $0.00684286 | $419,732 | $4,108,575 |
| May-19 2026 | $0.00687356 | $0.00683928 | $0.00693138 | $0.00692092 | $413,313 | $4,116,337 |
| May-18 2026 | $0.0068861 | $0.00683163 | $0.00696709 | $0.00691845 | $380,015 | $4,123,846 |
| May-17 2026 | $0.00715019 | $0.00710431 | $0.00717058 | $0.0071363 | $383,771 | $4,282,002 |
| May-16 2026 | $0.00717122 | $0.0071282 | $0.00732398 | $0.00731325 | $379,782 | $4,294,599 |
| May-15 2026 | $0.0072859 | $0.00631027 | $0.00735232 | $0.00641336 | $644,519 | $4,363,276 |