Cap Mercado $2.34T
-14.58%
Volume 24h $530.87B
36.18%
BTC % 53.8%
-1.72%
ETH % 9.46%
-2%
Moedas
34.199
+5
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $0.045544 | $0.044719 | $0.046093 | $0.045314 | $2,267 | - |
| Feb-03 2026 | $0.045314 | $0.043332 | $0.04564 | $0.043747 | $2,296 | - |
| Feb-02 2026 | $0.043747 | $0.040997 | $0.043902 | $0.041843 | $5,089 | - |
| Feb-01 2026 | $0.041646 | $0.041207 | $0.042314 | $0.041381 | $2,083 | - |
| Jan-31 2026 | $0.041072 | $0.039967 | $0.043388 | $0.043388 | - | - |
| Jan-30 2026 | $0.043388 | $0.041635 | $0.043503 | $0.043339 | $3,387 | - |
| Jan-29 2026 | $0.043434 | $0.04317 | $0.045855 | $0.045855 | $4,537 | - |
| Jan-28 2026 | $0.045823 | $0.04502 | $0.046025 | $0.045723 | $3,163 | - |
| Jan-27 2026 | $0.046023 | $0.039633 | $0.04857 | $0.039681 | $35,587 | - |
| Jan-26 2026 | $0.039504 | $0.033632 | $0.039504 | $0.033632 | $14,559 | - |
| Jan-25 2026 | $0.033346 | $0.033032 | $0.033936 | $0.033198 | $958 | - |
| Jan-24 2026 | $0.033198 | $0.032486 | $0.033323 | $0.032728 | $1,200 | - |
| Jan-23 2026 | $0.03255 | $0.03255 | $0.033032 | $0.033032 | $162 | - |
| Jan-22 2026 | $0.033032 | $0.032633 | $0.033032 | $0.032633 | - | - |
| Jan-21 2026 | $0.032624 | $0.03234 | $0.033237 | $0.03234 | - | - |