時価総額 $2.11T
-2.24%
ボリューム24h $86.99B
0.72%
BTC % 58.0836%
-0.26%
ETH % 9.26804%
-0.4%
硬貨
34.665
取引所
204
ライブ
GEMSTON (GEMSTON) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
GEMSTON (GEMSTON) 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 941 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.08768 | $0.086438 | $0.089531 | $0.089531 | $7,200 | - |
| May-22 2026 | $0.089037 | $0.089037 | $0.092822 | $0.092822 | $4,954 | - |
| May-21 2026 | $0.092642 | $0.091536 | $0.095321 | $0.095321 | $6,594 | - |
| May-20 2026 | $0.09458 | $0.093392 | $0.095988 | $0.094816 | $13,504 | - |
| May-19 2026 | $0.095527 | $0.094473 | $0.098935 | $0.097713 | $16,030 | - |
| May-18 2026 | $0.097459 | $0.096439 | $0.098594 | $0.096439 | $8,923 | - |
| May-17 2026 | $0.096403 | $0.094169 | $0.097252 | $0.095154 | $7,551 | - |
| May-16 2026 | $0.095162 | $0.094062 | $0.096824 | $0.096062 | $5,111 | - |
| May-15 2026 | $0.096245 | $0.096153 | $0.100256 | $0.099259 | $9,364 | - |
| May-14 2026 | $0.099731 | $0.092367 | $0.099731 | $0.092484 | $31,600 | - |
| May-13 2026 | $0.09263 | $0.092139 | $0.099895 | $0.095124 | $15,253 | - |
| May-12 2026 | $0.095924 | $0.09533 | $0.09895 | $0.098137 | $14,766 | - |
| May-11 2026 | $0.09686 | $0.093892 | $0.101211 | $0.101211 | - | - |
| May-10 2026 | $0.100812 | $0.100015 | $0.105715 | $0.10324 | $26,309 | - |
| May-09 2026 | $0.103634 | $0.101428 | $0.108698 | $0.106978 | $14,504 | - |