Cap Mercado $4.22T
1.9%
Volume 24h $322.62B
2.8%
BTC % 53.76%
0.44%
ETH % 12.43%
-0.64%
Moedas
33.104
+14
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de GEMSTON (GEMSTON), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.074168 | $0.074049 | $0.075004 | $0.074362 | - | - |
| Sep-08 2025 | $0.074362 | $0.074212 | $0.075101 | $0.074316 | $486 | - |
| Sep-07 2025 | $0.074316 | $0.073492 | $0.074515 | $0.073492 | - | - |
| Sep-06 2025 | $0.073464 | $0.073415 | $0.074098 | $0.074098 | - | - |
| Sep-05 2025 | $0.074194 | $0.073708 | $0.074466 | $0.074406 | - | - |
| Sep-04 2025 | $0.074406 | $0.074122 | $0.077422 | $0.077189 | - | - |
| Sep-03 2025 | $0.077191 | $0.077191 | $0.078804 | $0.078804 | $2,593 | - |
| Sep-02 2025 | $0.07913 | $0.078415 | $0.079501 | $0.078651 | - | - |
| Sep-01 2025 | $0.078651 | $0.07865 | $0.082614 | $0.082614 | - | - |
| Aug-31 2025 | $0.082614 | $0.081212 | $0.082625 | $0.081477 | $494 | - |
| Aug-30 2025 | $0.081479 | $0.079916 | $0.082153 | $0.080371 | - | - |
| Aug-29 2025 | $0.079902 | $0.07941 | $0.082729 | $0.082729 | $371 | - |
| Aug-28 2025 | $0.082017 | $0.082003 | $0.08342 | $0.082003 | - | - |
| Aug-27 2025 | $0.082003 | $0.082003 | $0.083152 | $0.082508 | $548 | - |
| Aug-26 2025 | $0.082939 | $0.081158 | $0.082939 | $0.081158 | - | - |