시가총액 $2.07T
-0.38%
볼륨 24시간 $43.21B
-62.71%
BTC % 58.1625%
0.03%
ETH % 9.17557%
-0.01%
코인
34.665
거래소
204
실시간
Gems (GEMS) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Gems (GEMS) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 744 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.00472529 | $0.0046944 | $0.004826 | $0.00470858 | $45,510 | $2,829,815 |
| Jun-26 2026 | $0.00471439 | $0.00454587 | $0.0047349 | $0.00465261 | $58,878 | $2,823,287 |
| Jun-25 2026 | $0.00466331 | $0.00461465 | $0.00491738 | $0.00483962 | $48,698 | $2,792,695 |
| Jun-24 2026 | $0.0048309 | $0.00465336 | $0.00517615 | $0.00514375 | $54,019 | $2,893,061 |
| Jun-23 2026 | $0.00513592 | $0.00508162 | $0.00533744 | $0.00531482 | $43,274 | $3,075,724 |
| Jun-22 2026 | $0.00531302 | $0.00525764 | $0.005468 | $0.00525764 | $51,805 | $3,181,783 |
| Jun-21 2026 | $0.00526064 | $0.00526064 | $0.00544481 | $0.00544481 | $52,925 | $3,150,415 |
| Jun-20 2026 | $0.00544436 | $0.00534766 | $0.00545626 | $0.00536443 | $40,946 | $3,260,442 |
| Jun-19 2026 | $0.00534956 | $0.00532523 | $0.00552742 | $0.00551685 | $56,905 | $3,203,668 |
| Jun-18 2026 | $0.00551196 | $0.00540877 | $0.00578059 | $0.00574945 | $48,774 | $3,300,921 |
| Jun-17 2026 | $0.00574443 | $0.00568365 | $0.00591961 | $0.00588837 | $54,825 | $3,440,144 |
| Jun-16 2026 | $0.00589172 | $0.0053778 | $0.005997 | $0.00548514 | $47,554 | $3,528,348 |
| Jun-15 2026 | $0.00547138 | $0.00524463 | $0.00563602 | $0.00528124 | $51,830 | $3,276,624 |
| Jun-14 2026 | $0.00526913 | $0.00507447 | $0.00528799 | $0.005149 | $50,310 | $3,155,504 |
| Jun-13 2026 | $0.00515 | $0.00492726 | $0.00515 | $0.00493394 | $50,105 | $3,084,156 |