GEM
Gems Rank 1915
Website
Reddit
Twitter
1,203,292,896 GEM
Buy / Sell
Get Wallet
Gems
Gems Price $ 0.0005
$ 0.0005
Gems 24h Vol
$5,534
$5,534
Gems Market Cap $567,178
$567,178
24h Vol
0 BTC 1 H
0.01 %
24 H
2.54 %
7 d
14.67 %
Today Gems price in US dollars is currently
0.0005
USD, and if converted to Bitcoin is
0.00000001
BTC. A total of 1,203,292,896 GEM are currently circulating in the Market. Gems price is currently experiencing a change of 2.54 %, and check here all cryptocurrency. Over the past 24 hours 0.000 M US dollars Gems have been traded on Crypto Exchanges. Get Gems's progress by adding it to your favourites and creating a free portfolio.
Full Name
Gems
Symbol
GEM
Algorithm
BTC Price
0.00000001 BTC
BTC Market
10 BTC
BTC 24h Vol
0 BTC
Total Coins Mined
1,203,292,896 GEM
1h
0.01 %
24h
2.54 %
7d
14.67 %
Twitter
Website
Share Gems Price
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2021-03-24 | $0.0004340 | $0.0003960 | $0.0004750 | $0.0003480 |
| 2021-03-25 | $0.0003960 | $0.0004130 | $0.0004130 | $0.0003330 |
| 2021-03-26 | $0.0004130 | $0.0004420 | $0.0004760 | $0.0002550 |
| 2021-03-27 | $0.0004420 | $0.0004450 | $0.0004470 | $0.0004420 |
| 2021-03-29 | $0.0004220 | $0.0004180 | $0.0004540 | $0.0004180 |
| 2021-03-30 | $0.0004180 | $0.0004180 | $0.0004200 | $0.0004160 |
| 2021-03-31 | $0.0004240 | $0.0004410 | $0.0004410 | $0.0004410 |
| 2021-04-01 | $0.0004410 | $0.0004420 | $0.0004460 | $0.0004400 |
| 2021-04-29 | $0.0004130 | $0.0005240 | $0.0005240 | $0.0004140 |
| 2021-04-30 | $0.0005240 | $0.0005230 | $0.0005260 | $0.0005190 |
| 2021-05-01 | $0.0005270 | $0.0004420 | $0.0005600 | $0.0004130 |
| 2021-05-02 | $0.0004420 | $0.0004400 | $0.0004430 | $0.0004390 |
| 2021-05-03 | $0.0004430 | $0.0005150 | $0.0005150 | $0.0005150 |
| 2021-05-04 | $0.0005150 | $0.0004860 | $0.0005830 | $0.0004860 |
| 2021-05-05 | $0.0004860 | $0.0005650 | $0.0005650 | $0.0005290 |
| 2021-05-06 | $0.0005650 | $0.0005590 | $0.0005590 | $0.0005590 |
| 2021-05-07 | $0.0005590 | $0.0005540 | $0.0005660 | $0.0005480 |
| 2021-05-25 | $0.0006090 | $0.0006230 | $0.0006230 | $0.0006230 |
| 2021-05-26 | $0.0006230 | $0.0006020 | $0.0006290 | $0.0006010 |
| 2021-06-05 | $0.0002150 | $0.0002100 | $0.0002100 | $0.0002100 |
| 2021-06-06 | $0.0002100 | $0.0002130 | $0.0002140 | $0.0002090 |
| 2021-06-07 | $0.0002170 | $0.0002070 | $0.0002070 | $0.0002070 |
| 2021-06-08 | $0.0002070 | $0.0002080 | $0.0002120 | $0.0002050 |
| 2021-06-20 | $0.0001730 | $0.0001800 | $0.0001800 | $0.0001800 |
| 2021-06-21 | $0.0001800 | $0.0001800 | $0.0001830 | $0.0001780 |
| 2021-06-22 | $0.0001510 | $0.0001500 | $0.0001500 | $0.0001500 |
| 2021-06-23 | $0.0001500 | $0.0001580 | $0.0001580 | $0.0001580 |
| 2021-06-24 | $0.0001580 | $0.0001590 | $0.0001600 | $0.0001570 |
| 2021-06-25 | $0.0001590 | $0.0001450 | $0.0001450 | $0.0001450 |
| 2021-06-26 | $0.0001450 | $0.0001490 | $0.0001490 | $0.0001440 |
| 2021-06-28 | $0.0002980 | $0.0003130 | $0.0003130 | $0.0003130 |
| 2021-06-29 | $0.0003130 | $0.0002380 | $0.0003250 | $0.0002380 |
| 2021-06-30 | $0.0002380 | $0.0002400 | $0.0002400 | $0.0002360 |
| 2021-07-01 | $0.0002500 | $0.0002320 | $0.0002320 | $0.0002320 |
| 2021-07-02 | $0.0002320 | $0.0002340 | $0.0002350 | $0.0002310 |
| 2021-07-08 | $0.0002550 | $0.0002330 | $0.0002330 | $0.0002330 |
| 2021-07-09 | $0.0002330 | $0.0002360 | $0.0002360 | $0.0002360 |
| 2021-07-10 | $0.0002360 | $0.0002400 | $0.0002400 | $0.0002350 |
| 2021-07-13 | $0.0002240 | $0.0002140 | $0.0002140 | $0.0002140 |
| 2021-07-14 | $0.0002140 | $0.0002120 | $0.0002140 | $0.0002120 |
| 2021-07-16 | $0.0002110 | $0.0001130 | $0.0002060 | $0.0001130 |
| 2021-07-17 | $0.0001130 | $0.0001520 | $0.0001520 | $0.0001140 |
| 2021-07-18 | $0.0001520 | $0.0001540 | $0.0001540 | $0.0001520 |
| 2021-07-20 | $0.0001460 | $0.0001430 | $0.0001430 | $0.0001430 |
| 2021-07-21 | $0.0001430 | $0.0001470 | $0.0001490 | $0.0001420 |
| 2021-07-28 | $0.0001380 | $0.0001380 | $0.0001380 | $0.0001380 |
| 2021-07-29 | $0.0001380 | $0.0001440 | $0.0001450 | $0.0001370 |
| 2021-08-02 | $0.0001790 | $0.0001830 | $0.0001830 | $0.0001830 |
| 2021-08-03 | $0.0001830 | $0.0001780 | $0.0001840 | $0.0001760 |
| 2021-08-05 | $0.0001910 | $0.0001980 | $0.0001980 | $0.0001980 |
| 2021-08-06 | $0.0001880 | $0.0002450 | $0.0002450 | $0.0001860 |
| 2021-08-07 | $0.0002020 | $0.0001960 | $0.0002030 | $0.0001950 |
| 2021-08-09 | $0.0002360 | $0.0004350 | $0.0008170 | $0.0002360 |
| 2021-08-10 | $0.0003160 | $0.0003140 | $0.0003140 | $0.0003140 |
| 2021-08-11 | $0.0003140 | $0.0003160 | $0.0003170 | $0.0003140 |
| 2021-08-12 | $0.0003560 | $0.0003830 | $0.0004490 | $0.0003400 |
| 2021-08-13 | $0.0003050 | $0.0003050 | $0.0003070 | $0.0003040 |
| 2021-08-14 | $0.0003940 | $0.0003960 | $0.0004420 | $0.0003940 |
| 2021-08-15 | $0.0003960 | $0.0003730 | $0.0004500 | $0.0003350 |
| 2021-08-16 | $0.0005630 | $0.0005560 | $0.0005670 | $0.0005530 |
| 2021-08-18 | $0.0002710 | $0.0002710 | $0.0002710 | $0.0002710 |
| 2021-08-19 | $0.0002710 | $0.0002710 | $0.0002740 | $0.0002700 |
| 2021-08-25 | $0.0004440 | $0.0005490 | $0.0005490 | $0.0004520 |
| 2021-08-26 | $0.0003600 | $0.0003920 | $0.0005140 | $0.0003280 |
| 2021-08-27 | $0.0003920 | $0.0003900 | $0.0004310 | $0.0003410 |
| 2021-08-28 | $0.0003900 | $0.0003830 | $0.0004300 | $0.0003420 |
| 2021-08-29 | $0.0003830 | $0.0003830 | $0.0004000 | $0.0003730 |
| 2021-08-30 | $0.0005480 | $0.0005380 | $0.0005490 | $0.0005370 |
| 2021-09-02 | $0.0013400 | $0.0004540 | $0.0013260 | $0.0004170 |
| 2021-09-03 | $0.0004540 | $0.0004530 | $0.0004570 | $0.0004530 |
| 2021-09-05 | $0.0004460 | $0.0004210 | $0.0004670 | $0.0004100 |
| 2021-09-06 | $0.0004740 | $0.0004320 | $0.0004710 | $0.0004320 |
| 2021-09-07 | $0.0004500 | $0.0004010 | $0.0005000 | $0.0004010 |
| 2021-09-08 | $0.0003780 | $0.0003730 | $0.0003800 | $0.0003650 |
| 2021-09-11 | $0.0004430 | $0.0004750 | $0.0004770 | $0.0004400 |
| 2021-09-12 | $0.0003270 | $0.0006810 | $0.0006810 | $0.0003400 |
| 2021-09-13 | $0.0006810 | $0.0006810 | $0.0006860 | $0.0006800 |
| 2021-09-16 | $0.0005040 | $0.0005010 | $0.0005440 | $0.0004740 |
| 2021-09-17 | $0.0005010 | $0.0004810 | $0.0005010 | $0.0004800 |
| 2021-09-18 | $0.0006800 | $0.0006760 | $0.0006810 | $0.0006740 |
| 2021-09-19 | $0.0006870 | $0.0005330 | $0.0006660 | $0.0002000 |
| 2021-09-20 | $0.0005330 | $0.0005260 | $0.0005350 | $0.0005220 |
| 2021-09-21 | $0.0005070 | $0.0004300 | $0.0005390 | $0.0004300 |
| 2021-09-22 | $0.0004300 | $0.0004720 | $0.0005300 | $0.0004300 |
| 2021-09-23 | $0.0004620 | $0.0004670 | $0.0004740 | $0.0004580 |
| 2021-09-24 | $0.0004740 | $0.0004000 | $0.0004740 | $0.0003000 |
| 2021-09-25 | $0.0004400 | $0.0004510 | $0.0004520 | $0.0004370 |
| 2021-09-29 | $0.0003200 | $0.0003200 | $0.0003370 | $0.0003200 |
| 2021-09-30 | $0.0002000 | $0.0002100 | $0.0002100 | $0.0002100 |
| 2021-10-01 | $0.0003750 | $0.0004120 | $0.0004800 | $0.0003700 |
| 2021-10-02 | $0.0002320 | $0.0002180 | $0.0002320 | $0.0002160 |
| 2021-10-04 | $0.0002390 | $0.0003720 | $0.0003720 | $0.0002370 |
| 2021-10-05 | $0.0003370 | $0.0003340 | $0.0003720 | $0.0003340 |
| 2021-10-06 | $0.0003870 | $0.0003840 | $0.0003890 | $0.0003820 |
| 2021-10-07 | $0.0003580 | $0.0003490 | $0.0003600 | $0.0003370 |
| 2021-10-08 | $0.0003230 | $0.0003390 | $0.0003390 | $0.0003220 |
| 2021-10-10 | $0.0003290 | $0.0003530 | $0.0003600 | $0.0003220 |
| 2021-10-11 | $0.0003530 | $0.0003660 | $0.0004300 | $0.0003340 |
| 2021-10-12 | $0.0003540 | $0.0003140 | $0.0003490 | $0.0003140 |
| 2021-10-13 | $0.0003140 | $0.0002890 | $0.0003250 | $0.0002890 |
| 2021-10-14 | $0.0002890 | $0.0003030 | $0.0003030 | $0.0003030 |
| 2021-10-15 | $0.0003030 | $0.0003020 | $0.0003040 | $0.0003010 |
| 2021-10-16 | $0.0003100 | $0.0003450 | $0.0003450 | $0.0003060 |
| 2021-10-17 | $0.0002980 | $0.0002920 | $0.0003300 | $0.0002900 |
| 2021-10-18 | $0.0003460 | $0.0003650 | $0.0003650 | $0.0003460 |
| 2021-10-19 | $0.0003370 | $0.0002330 | $0.0003490 | $0.0002330 |
| 2021-10-20 | $0.0002330 | $0.0002320 | $0.0002340 | $0.0002320 |
| 2021-10-21 | $0.0003200 | $0.0002970 | $0.0003200 | $0.0002970 |
| 2021-10-22 | $0.0002440 | $0.0002380 | $0.0002380 | $0.0002380 |
| 2021-10-23 | $0.0003030 | $0.0003050 | $0.0003200 | $0.0003030 |
| 2021-10-24 | $0.0003050 | $0.0003040 | $0.0003410 | $0.0002850 |
| 2021-10-25 | $0.0003040 | $0.0003140 | $0.0003480 | $0.0002900 |
| 2021-10-26 | $0.0002530 | $0.0003300 | $0.0003300 | $0.0002480 |
| 2021-10-27 | $0.0003300 | $0.0003140 | $0.0003140 | $0.0002750 |
| 2021-10-28 | $0.0003140 | $0.0002760 | $0.0003140 | $0.0002750 |
| 2021-10-30 | $0.0003500 | $0.0003720 | $0.0003760 | $0.0003500 |
| 2021-10-31 | $0.0003030 | $0.0003430 | $0.0003430 | $0.0003000 |
| 2021-11-01 | $0.0003430 | $0.0003460 | $0.0003460 | $0.0003420 |
| 2021-11-02 | $0.0003460 | $0.0003680 | $0.0003680 | $0.0003680 |
| 2021-11-03 | $0.0003680 | $0.0003680 | $0.0005060 | $0.0003680 |
| 2021-11-04 | $0.0003680 | $0.0003630 | $0.0003630 | $0.0003180 |
| 2021-11-05 | $0.0003630 | $0.0003610 | $0.0003630 | $0.0003600 |
| 2021-11-08 | $0.0003230 | $0.0003370 | $0.0003370 | $0.0003370 |
| 2021-11-09 | $0.0003370 | $0.0003310 | $0.0004260 | $0.0003310 |
| 2021-11-10 | $0.0003310 | $0.0003240 | $0.0003240 | $0.0003240 |
| 2021-11-11 | $0.0003240 | $0.0003310 | $0.0003310 | $0.0003310 |
| 2021-11-12 | $0.0003310 | $0.0003270 | $0.0003740 | $0.0003270 |
| 2021-11-13 | $0.0003270 | $0.0003250 | $0.0003720 | $0.0003250 |
| 2021-11-14 | $0.0003250 | $0.0004160 | $0.0004160 | $0.0003240 |
| 2021-11-15 | $0.0004160 | $0.0003650 | $0.0004100 | $0.0003190 |
| 2021-11-16 | $0.0003650 | $0.0003370 | $0.0003370 | $0.0003370 |
| 2021-11-17 | $0.0003370 | $0.0003430 | $0.0003430 | $0.0003000 |
| 2021-11-18 | $0.0003430 | $0.0003450 | $0.0003460 | $0.0003420 |
| 2021-11-19 | $0.0003200 | $0.0003440 | $0.0003870 | $0.0003440 |
| 2021-11-20 | $0.0003440 | $0.0003450 | $0.0003460 | $0.0003440 |
| 2021-11-21 | $0.0003530 | $0.0003840 | $0.0004260 | $0.0003410 |
| 2021-11-22 | $0.0003840 | $0.0003270 | $0.0003680 | $0.0003270 |
| 2021-11-23 | $0.0003270 | $0.0003910 | $0.0004340 | $0.0003470 |
| 2021-11-24 | $0.0003910 | $0.0003920 | $0.0003920 | $0.0003910 |
| 2021-11-25 | $0.0003840 | $0.0004070 | $0.0004070 | $0.0004070 |
| 2021-11-26 | $0.0004070 | $0.0003640 | $0.0003640 | $0.0003640 |
| 2021-11-27 | $0.0003640 | $0.0003690 | $0.0003690 | $0.0003690 |
| 2021-11-28 | $0.0003690 | $0.0003870 | $0.0003870 | $0.0003870 |
| 2021-11-29 | $0.0003870 | $0.0004000 | $0.0004000 | $0.0004000 |
| 2021-11-30 | $0.0004000 | $0.0004170 | $0.0004170 | $0.0004170 |
| 2021-12-01 | $0.0004170 | $0.0004130 | $0.0004130 | $0.0004130 |
| 2021-12-02 | $0.0004130 | $0.0004060 | $0.0004060 | $0.0004060 |
| 2021-12-03 | $0.0004060 | $0.0003800 | $0.0003800 | $0.0003800 |
| 2021-12-04 | $0.0003800 | $0.0003710 | $0.0003710 | $0.0003710 |
| 2021-12-05 | $0.0003710 | $0.0003780 | $0.0003780 | $0.0003780 |
| 2021-12-06 | $0.0003780 | $0.0003920 | $0.0003920 | $0.0003920 |
| 2021-12-07 | $0.0003920 | $0.0003880 | $0.0003880 | $0.0003880 |
| 2021-12-08 | $0.0003880 | $0.0004030 | $0.0004040 | $0.0003860 |
| 2021-12-09 | $0.0004000 | $0.0003700 | $0.0003700 | $0.0003700 |
| 2021-12-10 | $0.0003700 | $0.0003510 | $0.0003510 | $0.0003510 |
| 2021-12-11 | $0.0003510 | $0.0003680 | $0.0003680 | $0.0003680 |
| 2021-12-12 | $0.0003680 | $0.0003720 | $0.0003720 | $0.0003720 |
| 2021-12-13 | $0.0003720 | $0.0003850 | $0.0003870 | $0.0003700 |
| 2021-12-15 | $0.0003480 | $0.0003620 | $0.0003620 | $0.0003620 |
| 2021-12-16 | $0.0003930 | $0.0003540 | $0.0003930 | $0.0003350 |
| 2021-12-17 | $0.0003560 | $0.0002330 | $0.0003490 | $0.0002330 |
| 2021-12-18 | $0.0003230 | $0.0003300 | $0.0003510 | $0.0003030 |
| 2021-12-19 | $0.0003300 | $0.0003330 | $0.0003560 | $0.0003280 |
| 2021-12-20 | $0.0002360 | $0.0002490 | $0.0002500 | $0.0002340 |
| 2021-12-21 | $0.0002370 | $0.0002410 | $0.0002410 | $0.0002410 |
| 2021-12-22 | $0.0002410 | $0.0002410 | $0.0002420 | $0.0002410 |
| 2021-12-23 | $0.0002390 | $0.0002470 | $0.0004110 | $0.0002470 |
| 2021-12-24 | $0.0003250 | $0.0003270 | $0.0003480 | $0.0003100 |
| 2021-12-25 | $0.0002430 | $0.0002460 | $0.0002460 | $0.0002460 |
| 2021-12-26 | $0.0002460 | $0.0002440 | $0.0002440 | $0.0002440 |
| 2021-12-27 | $0.0002440 | $0.0002830 | $0.0002830 | $0.0002420 |
| 2021-12-28 | $0.0003150 | $0.0003280 | $0.0003280 | $0.0003120 |
| 2021-12-29 | $0.0003280 | $0.0004520 | $0.0005660 | $0.0003170 |
| 2021-12-30 | $0.0002540 | $0.0003710 | $0.0003710 | $0.0002600 |
| 2021-12-31 | $0.0003640 | $0.0003350 | $0.0003740 | $0.0003030 |
| 2022-01-01 | $0.0003680 | $0.0003700 | $0.0003700 | $0.0003680 |
| 2022-01-02 | $0.0003270 | $0.0003170 | $0.0005720 | $0.0003070 |
| 2022-01-03 | $0.0003830 | $0.0003810 | $0.0003830 | $0.0003810 |
| 2022-01-04 | $0.0003760 | $0.0002270 | $0.0003790 | $0.0002270 |
| 2022-01-05 | $0.0003560 | $0.0003300 | $0.0003740 | $0.0003250 |
| 2022-01-06 | $0.0002120 | $0.0002280 | $0.0002280 | $0.0002110 |
| 2022-01-07 | $0.0003280 | $0.0002890 | $0.0003750 | $0.0002680 |
| 2022-01-08 | $0.0002890 | $0.0002890 | $0.0002900 | $0.0002700 |
| 2022-01-09 | $0.0001850 | $0.0003150 | $0.0003150 | $0.0001890 |
| 2022-01-10 | $0.0003150 | $0.0002780 | $0.0003080 | $0.0002780 |
| 2022-01-11 | $0.0002780 | $0.0002460 | $0.0002780 | $0.0002450 |
| 2022-01-12 | $0.0002710 | $0.0002760 | $0.0003000 | $0.0002640 |
| 2022-01-13 | $0.0002760 | $0.0002600 | $0.0002760 | $0.0002600 |
| 2022-01-14 | $0.0002600 | $0.0002680 | $0.0002870 | $0.0002600 |
| 2022-01-15 | $0.0002680 | $0.0002660 | $0.0002740 | $0.0002580 |
| 2022-01-16 | $0.0002660 | $0.0002680 | $0.0002740 | $0.0002620 |
| 2022-01-17 | $0.0002680 | $0.0002670 | $0.0002690 | $0.0002660 |
| 2022-01-18 | $0.0002590 | $0.0002580 | $0.0002640 | $0.0002520 |
| 2022-01-19 | $0.0002530 | $0.0002530 | $0.0002530 | $0.0002520 |
| 2022-01-20 | $0.0002620 | $0.0002620 | $0.0002630 | $0.0002550 |
| 2022-01-21 | $0.0002400 | $0.0001800 | $0.0002060 | $0.0001800 |
| 2022-01-22 | $0.0001800 | $0.0002410 | $0.0008200 | $0.0001450 |
| 2022-01-23 | $0.0002410 | $0.0002440 | $0.0002440 | $0.0002400 |
| 2022-01-24 | $0.0001990 | $0.0001760 | $0.0001990 | $0.0001700 |
| 2022-01-25 | $0.0002440 | $0.0001480 | $0.0002460 | $0.0001480 |
| 2022-01-26 | $0.0001370 | $0.0001410 | $0.0001480 | $0.0001280 |
| 2022-01-27 | $0.0001480 | $0.0001460 | $0.0001460 | $0.0001460 |
| 2022-01-28 | $0.0001450 | $0.0001520 | $0.0001580 | $0.0001380 |
| 2022-01-29 | $0.0001530 | $0.0001560 | $0.0001560 | $0.0001520 |
| 2022-02-01 | $0.0006720 | $0.0001400 | $0.0006980 | $0.0001400 |
| 2022-02-02 | $0.0001440 | $0.0001830 | $0.0002260 | $0.0001410 |
| 2022-02-03 | $0.0001340 | $0.0001420 | $0.0001420 | $0.0001330 |
| 2022-02-04 | $0.0001600 | $0.0001640 | $0.0001740 | $0.0001560 |
| 2022-02-05 | $0.0001640 | $0.0001920 | $0.0002100 | $0.0001620 |
| 2022-02-06 | $0.0001920 | $0.0002240 | $0.0002510 | $0.0001860 |
| 2022-02-07 | $0.0002240 | $0.0002460 | $0.0002540 | $0.0002160 |
| 2022-02-08 | $0.0001570 | $0.0005300 | $0.0005300 | $0.0001560 |
| 2022-02-09 | $0.0005300 | $0.0005200 | $0.0005520 | $0.0005200 |
| 2022-02-10 | $0.0002210 | $0.0002180 | $0.0002240 | $0.0001980 |
| 2022-02-11 | $0.0004920 | $0.0001760 | $0.0004690 | $0.0001760 |
| 2022-02-12 | $0.0001760 | $0.0001750 | $0.0001760 | $0.0001750 |
| 2022-02-13 | $0.0002040 | $0.0002010 | $0.0002300 | $0.0002010 |
| 2022-02-14 | $0.0002010 | $0.0002050 | $0.0002050 | $0.0002050 |
| 2022-02-15 | $0.0002050 | $0.0002230 | $0.0002230 | $0.0002230 |
| 2022-02-16 | $0.0002230 | $0.0005000 | $0.0005000 | $0.0002190 |
| 2022-02-17 | $0.0005000 | $0.0002030 | $0.0007820 | $0.0002030 |
| 2022-02-18 | $0.0002030 | $0.0006670 | $0.0006670 | $0.0001950 |
| 2022-02-19 | $0.0006670 | $0.0002210 | $0.0006640 | $0.0002210 |
| 2022-02-20 | $0.0002210 | $0.0006560 | $0.0006560 | $0.0002100 |
| 2022-02-21 | $0.0006560 | $0.0001800 | $0.0006420 | $0.0001800 |
| 2022-02-22 | $0.0001800 | $0.0001850 | $0.0001850 | $0.0001850 |
| 2022-02-23 | $0.0001850 | $0.0001810 | $0.0015490 | $0.0001810 |
| 2022-02-24 | $0.0001810 | $0.0002080 | $0.0008310 | $0.0001820 |
| 2022-02-25 | $0.0002080 | $0.0001940 | $0.0007200 | $0.0001940 |
| 2022-02-26 | $0.0002290 | $0.0002200 | $0.0002340 | $0.0002140 |
| 2022-02-27 | $0.0001950 | $0.0001900 | $0.0001950 | $0.0001900 |
| 2022-02-28 | $0.0002180 | $0.0002140 | $0.0002500 | $0.0002090 |
| 2022-03-01 | $0.0002340 | $0.0002380 | $0.0002380 | $0.0002380 |
| 2022-03-02 | $0.0002380 | $0.0002360 | $0.0002360 | $0.0002060 |
| 2022-03-03 | $0.0002360 | $0.0002360 | $0.0002370 | $0.0002350 |
| 2022-03-04 | $0.0002270 | $0.0002880 | $0.0006560 | $0.0002100 |
| 2022-03-05 | $0.0002880 | $0.0002880 | $0.0003150 | $0.0002870 |
| 2022-03-06 | $0.0002400 | $0.0002300 | $0.0007910 | $0.0002300 |
| 2022-03-07 | $0.0002300 | $0.0002250 | $0.0002250 | $0.0002250 |
| 2022-03-08 | $0.0002250 | $0.0002200 | $0.0002270 | $0.0002180 |
| 2022-03-09 | $0.0002060 | $0.0002190 | $0.0002190 | $0.0001910 |
| 2022-03-10 | $0.0002190 | $0.0002090 | $0.0002090 | $0.0002090 |
| 2022-03-11 | $0.0002090 | $0.0002090 | $0.0002090 | $0.0002080 |
| 2022-03-12 | $0.0001790 | $0.0001800 | $0.0002060 | $0.0001800 |
| 2022-03-13 | $0.0001800 | $0.0001800 | $0.0001800 | $0.0001790 |
| 2022-03-15 | $0.0002080 | $0.0002050 | $0.0002200 | $0.0001950 |
| 2022-03-16 | $0.0001830 | $0.0001940 | $0.0001940 | $0.0001820 |
| 2022-03-17 | $0.0001940 | $0.0001970 | $0.0001970 | $0.0001970 |
| 2022-03-18 | $0.0001970 | $0.0002060 | $0.0002060 | $0.0002060 |
| 2022-03-19 | $0.0002060 | $0.0002070 | $0.0002070 | $0.0002070 |
| 2022-03-20 | $0.0002130 | $0.0002010 | $0.0002150 | $0.0001980 |
| 2022-03-21 | $0.0002000 | $0.0002030 | $0.0003470 | $0.0002030 |
| 2022-03-22 | $0.0002030 | $0.0002080 | $0.0002670 | $0.0002080 |
| 2022-03-23 | $0.0002080 | $0.0002130 | $0.0002430 | $0.0002130 |
| 2022-03-24 | $0.0002130 | $0.0002140 | $0.0002160 | $0.0002120 |
| 2022-03-25 | $0.0002180 | $0.0002170 | $0.0002170 | $0.0001550 |
| 2022-03-26 | $0.0002170 | $0.0001890 | $0.0002520 | $0.0001890 |
| 2022-03-27 | $0.0001890 | $0.0002310 | $0.0002640 | $0.0001980 |
| 2022-03-28 | $0.0002310 | $0.0002290 | $0.0002310 | $0.0002290 |
| 2022-03-29 | $0.0002120 | $0.0002140 | $0.0002180 | $0.0002050 |
| 2022-03-30 | $0.0002140 | $0.0002120 | $0.0002170 | $0.0002050 |
| 2022-03-31 | $0.0002370 | $0.0001640 | $0.0002300 | $0.0001640 |
| 2022-04-01 | $0.0002000 | $0.0002070 | $0.0002170 | $0.0001900 |
| 2022-04-02 | $0.0001730 | $0.0001770 | $0.0001770 | $0.0001720 |
| 2022-04-04 | $0.0002060 | $0.0002050 | $0.0002110 | $0.0002000 |
| 2022-04-05 | $0.0002110 | $0.0002040 | $0.0002040 | $0.0002040 |
| 2022-04-06 | $0.0002040 | $0.0001900 | $0.0001900 | $0.0001900 |
| 2022-04-07 | $0.0001900 | $0.0001940 | $0.0001940 | $0.0001940 |
| 2022-04-08 | $0.0002100 | $0.0002080 | $0.0002150 | $0.0002030 |
| 2022-04-09 | $0.0002080 | $0.0002080 | $0.0002160 | $0.0002040 |
| 2022-04-10 | $0.0002080 | $0.0002130 | $0.0002140 | $0.0002060 |
| 2022-04-11 | $0.0002130 | $0.0002070 | $0.0002140 | $0.0002040 |
| 2022-04-12 | $0.0002070 | $0.0002130 | $0.0002130 | $0.0002030 |
| 2022-04-13 | $0.0001820 | $0.0001920 | $0.0001930 | $0.0001820 |
| 2022-04-15 | $0.0002120 | $0.0002130 | $0.0002130 | $0.0002130 |
| 2022-04-16 | $0.0002130 | $0.0002130 | $0.0002130 | $0.0002120 |
| 2022-04-17 | $0.0002140 | $0.0002090 | $0.0002090 | $0.0002090 |
| 2022-04-18 | $0.0002090 | $0.0002140 | $0.0002140 | $0.0002140 |
| 2022-04-19 | $0.0002140 | $0.0002170 | $0.0002170 | $0.0002170 |
| 2022-04-20 | $0.0002170 | $0.0002150 | $0.0002180 | $0.0002150 |
| 2022-04-21 | $0.0002150 | $0.0002090 | $0.0002090 | $0.0002090 |
| 2022-04-22 | $0.0002090 | $0.0002090 | $0.0002090 | $0.0002080 |
| 2022-04-24 | $0.0002050 | $0.0001750 | $0.0002050 | $0.0001460 |
| 2022-04-25 | $0.0001750 | $0.0001730 | $0.0001760 | $0.0001720 |
| 2022-04-26 | $0.0001800 | $0.0001690 | $0.0001690 | $0.0001690 |
| 2022-04-27 | $0.0001690 | $0.0001730 | $0.0002020 | $0.0001730 |
| 2022-04-28 | $0.0001730 | $0.0001760 | $0.0002060 | $0.0001760 |
| 2022-04-29 | $0.0001760 | $0.0001690 | $0.0001970 | $0.0001690 |
| 2022-04-30 | $0.0001690 | $0.0001910 | $0.0001910 | $0.0001640 |
| 2022-05-01 | $0.0001910 | $0.0001700 | $0.0007350 | $0.0001700 |
| 2022-05-02 | $0.0001600 | $0.0001830 | $0.0001900 | $0.0001600 |
| 2022-05-03 | $0.0001830 | $0.0001820 | $0.0001850 | $0.0001820 |
| 2022-05-04 | $0.0001820 | $0.0001810 | $0.0001940 | $0.0001700 |
| 2022-05-05 | $0.0001760 | $0.0001630 | $0.0001770 | $0.0001630 |
| 2022-05-06 | $0.0001710 | $0.0001750 | $0.0001770 | $0.0001700 |
| 2022-05-07 | $0.0001620 | $0.0001490 | $0.0001620 | $0.0001490 |
| 2022-05-08 | $0.0001780 | $0.0001740 | $0.0001800 | $0.0001700 |
| 2022-05-09 | $0.0001740 | $0.0001300 | $0.0001760 | $0.0001280 |
| 2022-05-10 | $0.0001340 | $0.0001170 | $0.0001400 | $0.0001170 |
| 2022-05-11 | $0.0001170 | $0.0001040 | $0.0001040 | $0.0001040 |
| 2022-05-12 | $0.0001040 | $0.0003120 | $0.0003120 | $0.0000980 |
| 2022-05-13 | $0.0003120 | $0.0002810 | $0.0003210 | $0.0002810 |
| 2022-05-14 | $0.0000680 | $0.0000650 | $0.0000680 | $0.0000610 |
| 2022-05-15 | $0.0000650 | $0.0000630 | $0.0000720 | $0.0000630 |
| 2022-05-16 | $0.0003000 | $0.0002880 | $0.0003000 | $0.0002870 |
| 2022-05-17 | $0.0000680 | $0.0000700 | $0.0000800 | $0.0000630 |
| 2022-05-18 | $0.0002510 | $0.0002420 | $0.0002530 | $0.0002400 |
| 2022-05-20 | $0.0000660 | $0.0000650 | $0.0000720 | $0.0000650 |
| 2022-05-21 | $0.0000650 | $0.0000670 | $0.0000690 | $0.0000650 |
| 2022-05-22 | $0.0000670 | $0.0000690 | $0.0000690 | $0.0000610 |
| 2022-05-23 | $0.0002450 | $0.0001970 | $0.0002360 | $0.0001970 |
| 2022-05-24 | $0.0000640 | $0.0000610 | $0.0000640 | $0.0000610 |
| 2022-05-25 | $0.0001980 | $0.0000580 | $0.0001940 | $0.0000580 |
| 2022-05-26 | $0.0000580 | $0.0000540 | $0.0000540 | $0.0000540 |
| 2022-05-27 | $0.0000540 | $0.0000520 | $0.0000690 | $0.0000520 |
| 2022-05-28 | $0.0000520 | $0.0000520 | $0.0000520 | $0.0000520 |
| 2022-05-29 | $0.0000720 | $0.0000720 | $0.0000720 | $0.0000720 |
| 2022-05-30 | $0.0000720 | $0.0000800 | $0.0000800 | $0.0000800 |
| 2022-05-31 | $0.0000800 | $0.0000780 | $0.0000780 | $0.0000780 |
| 2022-06-01 | $0.0000780 | $0.0004910 | $0.0004910 | $0.0000730 |
| 2022-06-02 | $0.0004910 | $0.0000730 | $0.0004950 | $0.0000730 |
| 2022-06-03 | $0.0000780 | $0.0000880 | $0.0001350 | $0.0000770 |
| 2022-06-04 | $0.0000880 | $0.0000890 | $0.0000940 | $0.0000820 |
| 2022-06-05 | $0.0000720 | $0.0001260 | $0.0001980 | $0.0000720 |
| 2022-06-06 | $0.0001650 | $0.0001500 | $0.0001660 | $0.0001420 |
| 2022-06-07 | $0.0001500 | $0.0001180 | $0.0001520 | $0.0001060 |
| 2022-06-08 | $0.0001270 | $0.0001280 | $0.0001280 | $0.0001270 |
| 2022-06-09 | $0.0001180 | $0.0001250 | $0.0001400 | $0.0001170 |
| 2022-06-10 | $0.0001250 | $0.0001160 | $0.0001160 | $0.0001160 |
| 2022-06-11 | $0.0001150 | $0.0001090 | $0.0001150 | $0.0001060 |
| 2022-06-12 | $0.0001070 | $0.0001000 | $0.0001000 | $0.0001000 |
| 2022-06-13 | $0.0001000 | $0.0001010 | $0.0001020 | $0.0001000 |
| 2022-06-15 | $0.0000840 | $0.0000990 | $0.0000990 | $0.0000870 |
| 2022-06-16 | $0.0000990 | $0.0000990 | $0.0001000 | $0.0000980 |
| 2022-06-17 | $0.0001000 | $0.0001040 | $0.0001300 | $0.0000910 |
| 2022-06-18 | $0.0002600 | $0.0000800 | $0.0002390 | $0.0000800 |
| 2022-06-19 | $0.0000800 | $0.0001010 | $0.0001010 | $0.0000900 |
| 2022-06-20 | $0.0001010 | $0.0001010 | $0.0001010 | $0.0001010 |
| 2022-06-21 | $0.0001010 | $0.0001010 | $0.0001010 | $0.0001010 |
| 2022-06-22 | $0.0001010 | $0.0001010 | $0.0001010 | $0.0000990 |
| 2022-06-23 | $0.0001050 | $0.0001030 | $0.0001140 | $0.0001030 |
| 2022-06-24 | $0.0001030 | $0.0001030 | $0.0001040 | $0.0001030 |
| 2022-06-25 | $0.0000980 | $0.0002230 | $0.0002230 | $0.0000990 |
| 2022-06-26 | $0.0002230 | $0.0000960 | $0.0002160 | $0.0000960 |
| 2022-06-27 | $0.0001110 | $0.0001010 | $0.0001240 | $0.0000980 |
| 2022-06-28 | $0.0000950 | $0.0000910 | $0.0000910 | $0.0000910 |
| 2022-06-29 | $0.0000910 | $0.0000990 | $0.0001100 | $0.0000880 |
| 2022-06-30 | $0.0000990 | $0.0000960 | $0.0000960 | $0.0000960 |
| 2022-07-01 | $0.0000960 | $0.0000990 | $0.0000990 | $0.0000940 |
| 2022-07-02 | $0.0000950 | $0.0001170 | $0.0001170 | $0.0000960 |
| 2022-07-03 | $0.0001170 | $0.0001170 | $0.0001180 | $0.0001170 |
| 2022-07-04 | $0.0000920 | $0.0001000 | $0.0001080 | $0.0000920 |
| 2022-07-05 | $0.0001270 | $0.0001020 | $0.0001240 | $0.0001020 |
| 2022-07-06 | $0.0001020 | $0.0001070 | $0.0001300 | $0.0001070 |
| 2022-07-07 | $0.0001070 | $0.0001070 | $0.0001070 | $0.0001060 |
| 2022-07-08 | $0.0000990 | $0.0000970 | $0.0000970 | $0.0000970 |
| 2022-07-09 | $0.0000970 | $0.0000980 | $0.0000980 | $0.0000970 |
| 2022-07-10 | $0.0001100 | $0.0001170 | $0.0001170 | $0.0001050 |
| 2022-07-11 | $0.0001170 | $0.0000880 | $0.0001100 | $0.0000880 |
| 2022-07-12 | $0.0000880 | $0.0000930 | $0.0001040 | $0.0000730 |
| 2022-07-13 | $0.0000960 | $0.0000950 | $0.0000980 | $0.0000920 |
| 2022-07-14 | $0.0000950 | $0.0000940 | $0.0000960 | $0.0000920 |
| 2022-07-15 | $0.0001070 | $0.0000860 | $0.0001110 | $0.0000860 |
| 2022-07-16 | $0.0001120 | $0.0001080 | $0.0001130 | $0.0000990 |
| 2022-07-17 | $0.0000950 | $0.0000940 | $0.0000940 | $0.0000940 |
| 2022-07-18 | $0.0000940 | $0.0001110 | $0.0001270 | $0.0001110 |
| 2022-07-19 | $0.0001110 | $0.0001080 | $0.0001230 | $0.0001080 |
| 2022-07-20 | $0.0001080 | $0.0001070 | $0.0001080 | $0.0001070 |
| 2022-07-21 | $0.0001060 | $0.0001580 | $0.0001730 | $0.0001100 |
| 2022-07-22 | $0.0001580 | $0.0001080 | $0.0001690 | $0.0001080 |
| 2022-07-23 | $0.0001080 | $0.0001240 | $0.0001700 | $0.0001080 |
| 2022-07-24 | $0.0001240 | $0.0001120 | $0.0001280 | $0.0001120 |
| 2022-07-25 | $0.0001120 | $0.0001100 | $0.0001130 | $0.0001100 |
| 2022-07-26 | $0.0001010 | $0.0001020 | $0.0001020 | $0.0001020 |
| 2022-07-27 | $0.0000980 | $0.0001000 | $0.0001000 | $0.0000940 |
| 2022-07-28 | $0.0001000 | $0.0001070 | $0.0001080 | $0.0000990 |
| 2022-07-29 | $0.0001070 | $0.0001020 | $0.0001070 | $0.0000990 |
| 2022-07-30 | $0.0001020 | $0.0001100 | $0.0001380 | $0.0000960 |
| 2022-07-31 | $0.0001100 | $0.0001010 | $0.0001160 | $0.0000960 |
| 2022-08-01 | $0.0001180 | $0.0000980 | $0.0001140 | $0.0000980 |
| 2022-08-02 | $0.0000980 | $0.0000980 | $0.0000980 | $0.0000980 |
| 2022-08-03 | $0.0000980 | $0.0000970 | $0.0000970 | $0.0000970 |
| 2022-08-04 | $0.0000970 | $0.0001130 | $0.0001450 | $0.0000960 |
| 2022-08-05 | $0.0001130 | $0.0001040 | $0.0001220 | $0.0001040 |
| 2022-08-06 | $0.0001040 | $0.0001180 | $0.0001180 | $0.0001010 |
| 2022-08-07 | $0.0001180 | $0.0001190 | $0.0001190 | $0.0001190 |
| 2022-08-08 | $0.0001190 | $0.0001240 | $0.0001240 | $0.0001070 |
| 2022-08-09 | $0.0001240 | $0.0001190 | $0.0001190 | $0.0001190 |
| 2022-08-10 | $0.0001190 | $0.0001300 | $0.0001300 | $0.0001300 |
| 2022-08-11 | $0.0001300 | $0.0001320 | $0.0001320 | $0.0001130 |
| 2022-08-12 | $0.0001320 | $0.0001310 | $0.0001320 | $0.0001300 |
| 2022-08-13 | $0.0001180 | $0.0001190 | $0.0001190 | $0.0001190 |
| 2022-08-14 | $0.0001190 | $0.0001360 | $0.0001360 | $0.0001160 |
| 2022-08-15 | $0.0001360 | $0.0001140 | $0.0001330 | $0.0001140 |
| 2022-08-16 | $0.0001140 | $0.0001130 | $0.0001310 | $0.0001130 |
| 2022-08-17 | $0.0001130 | $0.0001100 | $0.0001100 | $0.0001100 |
| 2022-08-18 | $0.0001100 | $0.0001110 | $0.0001110 | $0.0001110 |
| 2022-08-19 | $0.0001110 | $0.0001130 | $0.0001130 | $0.0000970 |
| 2022-08-20 | $0.0001130 | $0.0001100 | $0.0001100 | $0.0000950 |
| 2022-08-21 | $0.0001100 | $0.0001130 | $0.0001130 | $0.0000970 |
| 2022-08-22 | $0.0001130 | $0.0001140 | $0.0001140 | $0.0001140 |
| 2022-08-23 | $0.0001140 | $0.0001000 | $0.0001160 | $0.0001000 |
| 2022-08-24 | $0.0001000 | $0.0001160 | $0.0001160 | $0.0000990 |
| 2022-08-25 | $0.0001160 | $0.0001160 | $0.0001170 | $0.0001160 |
| 2022-08-27 | $0.0001210 | $0.0001040 | $0.0001190 | $0.0001040 |
| 2022-08-28 | $0.0001040 | $0.0001140 | $0.0001140 | $0.0001000 |
| 2022-08-29 | $0.0001140 | $0.0001240 | $0.0001240 | $0.0001090 |
| 2022-08-30 | $0.0001240 | $0.0001240 | $0.0001240 | $0.0001230 |
| 2022-08-31 | $0.0001070 | $0.0001090 | $0.0001550 | $0.0001090 |
| 2022-09-01 | $0.0001090 | $0.0001110 | $0.0001110 | $0.0000950 |
| 2022-09-02 | $0.0001110 | $0.0001100 | $0.0001100 | $0.0000950 |
| 2022-09-03 | $0.0001100 | $0.0001090 | $0.0001090 | $0.0001090 |
| 2022-09-04 | $0.0001090 | $0.0001100 | $0.0001100 | $0.0001100 |
| 2022-09-05 | $0.0001100 | $0.0001290 | $0.0001620 | $0.0001130 |
| 2022-09-06 | $0.0001290 | $0.0001090 | $0.0001250 | $0.0001090 |
| 2022-09-07 | $0.0001090 | $0.0001140 | $0.0001300 | $0.0000980 |
| 2022-09-08 | $0.0001140 | $0.0001140 | $0.0001140 | $0.0000980 |
| 2022-09-09 | $0.0001140 | $0.0001030 | $0.0001200 | $0.0001030 |
| 2022-09-10 | $0.0001030 | $0.0001060 | $0.0001240 | $0.0001060 |
| 2022-09-11 | $0.0001060 | $0.0001060 | $0.0001240 | $0.0001060 |
| 2022-09-12 | $0.0001060 | $0.0001030 | $0.0001030 | $0.0001030 |
| 2022-09-13 | $0.0001030 | $0.0001010 | $0.0001030 | $0.0001000 |
| 2022-09-14 | $0.0001100 | $0.0001150 | $0.0001150 | $0.0001150 |
| 2022-09-15 | $0.0001150 | $0.0001180 | $0.0001180 | $0.0001030 |
| 2022-09-16 | $0.0001180 | $0.0001150 | $0.0001150 | $0.0001150 |
| 2022-09-17 | $0.0001150 | $0.0001160 | $0.0001160 | $0.0001140 |
| 2022-10-02 | $0.0001310 | $0.0001280 | $0.0001280 | $0.0001280 |
| 2022-10-03 | $0.0001280 | $0.0001280 | $0.0001280 | $0.0001270 |
| Pair | Exchange |
|---|---|
| GEM/ETH | ethermium |
| GEM/ETH | fatbtc |
| GEM/ETH | gateio |
| GEM/USDT | gateio |
| GEM/ETH | idex |
| GEM/ETH | tokenstore |
Description
Description
Gems (GEM) News
Related Coins
