Cap Mercado $3.46T
-3.31%
Volume 24h $303.81B
-26.63%
BTC % 59.83%
1.17%
ETH % 8.82%
-1.58%
Moedas
31.992
+5
Trocas
885
Última atualização
39 Segundos atrás
Preços históricos de Gems (GEMS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-29 2025 | $0.047215 | $0.046656 | $0.04858 | $0.046715 | $2,283,611 | $18,883,059 |
| May-28 2025 | $0.046293 | $0.044872 | $0.04858 | $0.048321 | $2,635,698 | $18,514,299 |
| May-27 2025 | $0.048405 | $0.0414 | $0.04916 | $0.04277 | $2,595,489 | $19,359,045 |
| May-26 2025 | $0.042655 | $0.040887 | $0.042765 | $0.041222 | $2,719,816 | $17,059,466 |
| May-25 2025 | $0.041245 | $0.040443 | $0.045868 | $0.045737 | $2,686,923 | $16,495,255 |
| May-24 2025 | $0.04595 | $0.04595 | $0.049745 | $0.049559 | $2,821,033 | $18,377,205 |
| May-23 2025 | $0.049343 | $0.048118 | $0.049655 | $0.049078 | $2,803,647 | $19,734,049 |
| May-22 2025 | $0.049259 | $0.048046 | $0.050354 | $0.048046 | $2,785,410 | $19,700,357 |
| May-21 2025 | $0.048124 | $0.048029 | $0.048629 | $0.048425 | $3,461,883 | $19,246,335 |
| May-20 2025 | $0.048146 | $0.04812 | $0.048591 | $0.0482 | $3,321,854 | $19,255,166 |
| May-19 2025 | $0.048098 | $0.048098 | $0.049522 | $0.04922 | $3,200,819 | $19,235,957 |
| May-18 2025 | $0.049476 | $0.048313 | $0.050996 | $0.049421 | $1,982,287 | $19,787,100 |
| May-17 2025 | $0.049503 | $0.048277 | $0.051034 | $0.050731 | $2,653,602 | $19,798,144 |
| May-16 2025 | $0.050851 | $0.049677 | $0.051022 | $0.050528 | $3,148,503 | $20,337,115 |
| May-15 2025 | $0.050545 | $0.04904 | $0.051305 | $0.050199 | $2,379,585 | $20,214,702 |