時価総額 $2.08T
0.22%
ボリューム24h $98.84B
-61.49%
BTC % 58.2343%
0.46%
ETH % 8.99948%
-1.24%
硬貨
34.665
取引所
204
ライブ
Gems (GEMS) 履歴価格、日付別ボリュームデータ 米ドル - USD
Gems (GEMS) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 722 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-05 2026 | $0.00442173 | $0.00434708 | $0.004966 | $0.00496138 | $53,271 | $2,648,021 |
| Jun-04 2026 | $0.004956 | $0.0048682 | $0.00509163 | $0.00509163 | $43,683 | $2,967,976 |
| Jun-03 2026 | $0.00510254 | $0.00499073 | $0.00529239 | $0.00521043 | $45,815 | $3,055,735 |
| Jun-02 2026 | $0.00519571 | $0.00517346 | $0.00590756 | $0.00590756 | $56,523 | $3,111,535 |
| Jun-01 2026 | $0.00590114 | $0.00578042 | $0.00593464 | $0.00589368 | $45,123 | $3,533,991 |
| May-31 2026 | $0.00588869 | $0.00587245 | $0.00596465 | $0.00592126 | $54,150 | $3,526,532 |
| May-30 2026 | $0.00591734 | $0.005889 | $0.00595113 | $0.00590893 | $46,669 | $3,543,690 |
| 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 |