時価総額 $3.18T
-0.1%
ボリューム24h $141.13B
-43.81%
BTC % 55.13%
0.16%
ETH % 11.18%
-0.8%
硬貨
33.858
+5
取引所
885
最後の更新
37 秒 前
Gems (GEMS) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| 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 |
| Dec-20 2025 | $0.071617 | $0.071614 | $0.073543 | $0.073204 | $1,509,049 | $42,889,523 |
| Dec-19 2025 | $0.073253 | $0.070255 | $0.073636 | $0.070255 | $1,017,607 | $43,868,891 |
| Dec-18 2025 | $0.070623 | $0.070012 | $0.074154 | $0.07184 | $1,452,118 | $42,294,043 |
| Dec-17 2025 | $0.07198 | $0.070563 | $0.084524 | $0.084446 | $1,476,817 | $43,106,446 |
| Dec-16 2025 | $0.084368 | $0.083451 | $0.086797 | $0.086797 | $1,600,348 | $50,525,245 |
| Dec-15 2025 | $0.086685 | $0.086017 | $0.092569 | $0.090988 | $1,559,900 | $51,913,098 |
| Dec-14 2025 | $0.091109 | $0.091109 | $0.093563 | $0.093213 | $1,382,421 | $54,562,580 |
| Dec-13 2025 | $0.093383 | $0.092913 | $0.093787 | $0.093618 | $1,511,675 | $55,924,092 |
| Dec-12 2025 | $0.09364 | $0.093026 | $0.099681 | $0.098925 | $1,713,056 | $56,078,100 |
| Dec-11 2025 | $0.098908 | $0.097062 | $0.10445 | $0.10445 | $1,511,350 | $59,232,910 |
| Dec-10 2025 | $0.105068 | $0.103734 | $0.106885 | $0.105409 | $1,461,014 | $62,921,799 |