GEMIT Historical USD Price
Daily close · Mar 8, 2025 → Nov 10, 2026Daily price history
Oct 12, 2026 → Nov 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-10 | $0.00395699 | $0.003962 | $0.00383804 | $0.00389313 | $1.93 |
| 2026-11-09 | $0.00391488 | $0.00395602 | $0.00385689 | $0.00395369 | $1.96 |
| 2026-11-08 | $0.00398418 | $0.00401197 | $0.00389398 | $0.00391381 | $1.94 |
| 2026-11-07 | $0.00397008 | $0.00398926 | $0.00396674 | $0.00398355 | $1.97 |
| 2026-11-06 | $0.00394683 | $0.0039971 | $0.00393048 | $0.00397177 | $1.97 |
| 2026-11-05 | $0.00412154 | $0.00412969 | $0.00391894 | $0.00394249 | $1.95 |
| 2026-11-04 | $0.00400097 | $0.00413967 | $0.00391085 | $0.00412144 | $27.28 |
| 2026-11-03 | $0.00400223 | $0.00401811 | $0.00395999 | $0.00400365 | $26.50 |
| 2026-11-02 | $0.00408132 | $0.00409558 | $0.00397274 | $0.00400241 | $26.49 |
| 2026-11-01 | $0.00404231 | $0.00410727 | $0.00403168 | $0.00407959 | $27.00 |
| 2026-10-31 | $0.00403302 | $0.00406254 | $0.00400282 | $0.00402612 | $26.65 |
| 2026-10-30 | $0.0040014 | $0.00412682 | $0.00391966 | $0.00403109 | $26.68 |
| 2026-10-29 | $0.00435316 | $0.00435822 | $0.00396003 | $0.00400375 | $114.45 |
| 2026-10-28 | $0.00426657 | $0.00436408 | $0.00425165 | $0.00434986 | $124.34 |
| 2026-10-27 | $0.00425595 | $0.00431211 | $0.00420554 | $0.00426807 | $122.01 |
| 2026-10-26 | $0.00423564 | $0.00427449 | $0.00420218 | $0.00425427 | $122.13 |
| 2026-10-25 | $0.00423762 | $0.00428962 | $0.00422043 | $0.00423419 | $19.78 |
| 2026-10-24 | $0.00423811 | $0.00424724 | $0.00412048 | $0.00424035 | $19.81 |
| 2026-10-23 | $0.00419185 | $0.00429833 | $0.00418707 | $0.00424028 | $19.81 |
| 2026-10-22 | $0.00428107 | $0.0042963 | $0.00416535 | $0.00419332 | $7.77 |
| 2026-10-21 | $0.0042514 | $0.00430799 | $0.00424339 | $0.00427994 | $7.93 |
| 2026-10-20 | $0.00419547 | $0.00425955 | $0.00416028 | $0.00425155 | $7.87 |
| 2026-10-19 | $0.00415184 | $0.00420548 | $0.00414479 | $0.00419514 | $7.77 |
| 2026-10-18 | $0.00411887 | $0.00415505 | $0.00405464 | $0.00414874 | $111.30 |
| 2026-10-17 | $0.0041403 | $0.00414927 | $0.00408649 | $0.00411925 | $110.51 |
| 2026-10-16 | $0.00418673 | $0.00422099 | $0.00412488 | $0.00414223 | $111.13 |
| 2026-10-15 | $0.00419186 | $0.00421537 | $0.00409423 | $0.00418603 | $112.30 |
| 2026-10-14 | $0.00425667 | $0.00428458 | $0.00417413 | $0.00418912 | $112.38 |
| 2026-10-13 | $0.0042111 | $0.00428952 | $0.00416266 | $0.00425658 | $114.19 |
| 2026-10-12 | $0.00433318 | $0.00435024 | $0.00420962 | $0.00420962 | $42.72 |