Cap Mercado $2.40T
-1.17%
Volume 24h $193.81B
-2.04%
BTC % 53.85%
-0.09%
ETH % 9.33%
-0.75%
Moedas
34.257
+3
Trocas
885
Última atualização
17 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 |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $0.019234 | $0.019234 | $0.020612 | $0.020612 | $543,100 | $11,518,719 |
| Feb-22 2026 | $0.020639 | $0.020469 | $0.020933 | $0.020846 | $651,857 | $12,360,299 |
| Feb-21 2026 | $0.020846 | $0.020744 | $0.021041 | $0.02082 | $605,037 | $12,484,232 |
| Feb-20 2026 | $0.020847 | $0.020512 | $0.020875 | $0.020639 | $595,083 | $12,484,705 |
| Feb-19 2026 | $0.020558 | $0.020259 | $0.020977 | $0.020718 | $605,249 | $12,311,869 |
| Feb-18 2026 | $0.020615 | $0.020538 | $0.021395 | $0.021117 | $605,506 | $12,346,053 |
| Feb-17 2026 | $0.02109 | $0.020699 | $0.021217 | $0.02118 | $592,615 | $12,630,234 |
| Feb-16 2026 | $0.021121 | $0.020729 | $0.021317 | $0.020879 | $635,316 | $12,648,820 |
| Feb-15 2026 | $0.020652 | $0.020543 | $0.022212 | $0.022123 | $593,228 | $12,368,090 |
| Feb-14 2026 | $0.022208 | $0.021289 | $0.022254 | $0.021289 | $575,740 | $13,299,773 |
| Feb-13 2026 | $0.02132 | $0.020271 | $0.021464 | $0.020412 | $575,847 | $12,768,037 |
| Feb-12 2026 | $0.020386 | $0.020071 | $0.020861 | $0.020456 | $564,372 | $12,208,508 |
| Feb-11 2026 | $0.02046 | $0.020008 | $0.021174 | $0.021111 | $557,599 | $12,252,906 |
| Feb-10 2026 | $0.021055 | $0.020932 | $0.022072 | $0.021985 | $588,008 | $12,609,175 |
| Feb-09 2026 | $0.022143 | $0.021237 | $0.022446 | $0.022165 | $570,205 | $13,261,093 |