Cap Mercado $2.75T
-3.35%
Volume 24h $329.79B
15.23%
BTC % 54.93%
-0.67%
ETH % 9.75%
-1.02%
Moedas
34.191
+7
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.023697 | $0.022946 | $0.024967 | $0.024816 | $772,994 | $14,191,364 |
| Feb-02 2026 | $0.025032 | $0.023389 | $0.025316 | $0.024541 | $728,988 | $14,991,226 |
| Feb-01 2026 | $0.024034 | $0.024034 | $0.02639 | $0.02639 | $742,433 | $14,393,550 |
| Jan-31 2026 | $0.026035 | $0.025551 | $0.029097 | $0.029017 | $695,492 | $15,591,903 |
| Jan-30 2026 | $0.028988 | $0.028862 | $0.030271 | $0.030271 | $765,010 | $17,360,122 |
| Jan-29 2026 | $0.030191 | $0.029792 | $0.03245 | $0.032427 | $786,266 | $18,080,551 |
| Jan-28 2026 | $0.032539 | $0.032281 | $0.032781 | $0.032559 | $799,732 | $19,486,486 |
| Jan-27 2026 | $0.032404 | $0.031382 | $0.032549 | $0.031592 | $752,912 | $19,406,213 |
| Jan-26 2026 | $0.031552 | $0.030555 | $0.031645 | $0.030555 | $769,340 | $18,895,821 |
| Jan-25 2026 | $0.03025 | $0.03025 | $0.032008 | $0.032 | $771,400 | $18,116,075 |
| Jan-24 2026 | $0.032038 | $0.031957 | $0.032117 | $0.032008 | $711,423 | $19,187,024 |
| Jan-23 2026 | $0.032051 | $0.031605 | $0.032356 | $0.032145 | $765,187 | $19,194,449 |
| Jan-22 2026 | $0.032061 | $0.031998 | $0.032995 | $0.032618 | $770,299 | $19,200,711 |
| Jan-21 2026 | $0.032867 | $0.031578 | $0.033114 | $0.031866 | $756,476 | $19,683,399 |
| Jan-20 2026 | $0.031952 | $0.031952 | $0.034625 | $0.034625 | $726,291 | $19,134,996 |