CurrencyBeacon logo}}

Crypto Rate Dashboard

Gems Price Chart

GEM/USD
$0.000046
0.00%

GEM Historical USD Price

Daily Price History

Date Open High Low Close Volume
2019-02-19 $0.00093831 $0.00100339 $0.00093023 $0.00099266 $12,244.11
2019-02-18 $0.000864 $0.00100591 $0.000864 $0.0009383 $17,680.08
2019-02-17 $0.00086355 $0.00091526 $0.00086127 $0.000864 $1,569.17
2019-02-16 $0.00088615 $0.000912 $0.000858 $0.00086421 $4,174.96
2019-02-15 $0.00088805 $0.00092361 $0.00085515 $0.00088616 $25,071.50
2019-02-14 $0.000897 $0.000988 $0.00085735 $0.00088822 $29,083.40
2019-02-13 $0.00086982 $0.00089848 $0.00082893 $0.00089699 $18,963.83
2019-02-12 $0.00089351 $0.000909 $0.00085897 $0.00087002 $8,938.78
2019-02-11 $0.00105178 $0.00105178 $0.00082722 $0.00089369 $32,854.63
2019-02-10 $0.0010284 $0.00108417 $0.001005 $0.00105184 $17,365.87
2019-02-09 $0.00111025 $0.00114856 $0.00101982 $0.00102832 $15,102.54
2019-02-08 $0.00107071 $0.00113192 $0.00100759 $0.00111025 $14,882.09
2019-02-07 $0.00112183 $0.00112459 $0.00104252 $0.00107055 $8,408.95
2019-02-06 $0.001069 $0.001171 $0.001045 $0.0011219 $11,352.28
2019-02-05 $0.00106149 $0.0012092 $0.00102016 $0.001069 $18,740.84
2019-02-04 $0.00111823 $0.00111945 $0.00105193 $0.00105418 $14,699.44
2019-02-03 $0.001132 $0.0011651 $0.001036 $0.00111805 $35,312.96
2019-02-02 $0.00121951 $0.00135123 $0.001018 $0.001132 $37,577.13
2019-02-01 $0.00092923 $0.001447 $0.00085058 $0.00121962 $180,533.41
2019-01-31 $0.00092887 $0.00095578 $0.00092 $0.0009291 $1,959.18
2019-01-30 $0.00095197 $0.00095197 $0.000903 $0.00092898 $3,686.46
2019-01-29 $0.00092658 $0.00097 $0.000902 $0.00095187 $2,711.21
2019-01-28 $0.00093899 $0.00107816 $0.000901 $0.00092 $5,403.79
2019-01-27 $0.00105184 $0.00116497 $0.00085453 $0.00093913 $17,817.85
2019-01-26 $0.00092796 $0.001296 $0.00090762 $0.00105199 $31,613.92
2019-01-25 $0.00096924 $0.00096966 $0.000908 $0.00092781 $2,549.59
2019-01-24 $0.00090191 $0.00096918 $0.00086257 $0.00096918 $4,840.20
2019-01-23 $0.00093583 $0.00094454 $0.0008995 $0.00090177 $3,161.63
2019-01-22 $0.00099116 $0.00106315 $0.000852 $0.00093588 $8,058.12
2019-01-21 $0.00086311 $0.00112571 $0.00076956 $0.00099118 $16,080.62