GEMDAO Historical USD Price
Daily close · Jan 20, 2023 → May 23, 2023Daily price history
Apr 23, 2023 → May 23, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-23 | $0.00047858 | $0.00048782 | $0.00047858 | $0.00048521 | $13.43 |
| 2023-05-22 | $0.00047441 | $0.00048113 | $0.0004722 | $0.00047858 | $13.25 |
| 2023-05-21 | $0.00048094 | $0.00048219 | $0.00047418 | $0.0004743 | $13.13 |
| 2023-05-20 | $0.00047717 | $0.00048255 | $0.00047663 | $0.00048083 | $13.31 |
| 2023-05-18 | $0.00048639 | $0.00048703 | $0.00047448 | $0.00047887 | $13.25 |
| 2023-05-17 | $0.000482 | $0.00048637 | $0.00047616 | $0.00048622 | $13.46 |
| 2023-05-16 | $0.0004851 | $0.0004859 | $0.00047928 | $0.00048193 | $13.34 |
| 2023-05-15 | $0.00048288 | $0.00048935 | $0.00048114 | $0.00048524 | $13.43 |
| 2023-05-14 | $0.00048121 | $0.000487 | $0.0004794 | $0.00048299 | $13.37 |
| 2023-05-13 | $0.00047761 | $0.00048242 | $0.00047626 | $0.00048113 | $13.32 |
| 2023-05-12 | $0.000476 | $0.00047768 | $0.00046665 | $0.00047737 | $13.21 |
| 2023-05-11 | $0.00048657 | $0.00048657 | $0.00047168 | $0.0004761 | $13.18 |
| 2023-05-10 | $0.00048319 | $0.00049001 | $0.00047853 | $0.00048662 | $13.47 |
| 2023-05-09 | $0.00048557 | $0.00048877 | $0.00048182 | $0.00048337 | $13.38 |
| 2023-05-08 | $0.00049674 | $0.00049855 | $0.00048237 | $0.00048579 | $5.79 |
| 2023-05-07 | $0.00049866 | $0.00050372 | $0.00049722 | $0.00049722 | $5.93 |
| 2023-05-06 | $0.00050585 | $0.0005082 | $0.00049558 | $0.00049895 | $5.95 |
| 2023-05-05 | $0.00050159 | $0.00050915 | $0.00050155 | $0.00050564 | $6.03 |
| 2023-05-04 | $0.00050737 | $0.00050823 | $0.00050061 | $0.00050134 | $5.98 |
| 2023-05-03 | $0.00050083 | $0.00050965 | $0.00049944 | $0.0005075 | $0.21 |
| 2023-05-02 | $0.00051065 | $0.00051115 | $0.00050063 | $0.00050063 | $0.21 |
| 2023-05-01 | $0.00052553 | $0.000528 | $0.00050821 | $0.00051141 | $0.22 |
| 2023-04-30 | $0.00050099 | $0.00052617 | $0.00049894 | $0.00052583 | $0.22 |
| 2023-04-29 | $0.0005021 | $0.0005042 | $0.0004988 | $0.0005008 | $0.21 |
| 2023-04-28 | $0.00051241 | $0.00051241 | $0.00049474 | $0.0005024 | $13.32 |
| 2023-04-27 | $0.00051221 | $0.00052087 | $0.00050975 | $0.00051271 | $13.60 |
| 2023-04-26 | $0.00052434 | $0.0005342 | $0.00050407 | $0.00051239 | $13.59 |
| 2023-04-25 | $0.00051324 | $0.00052624 | $0.00050946 | $0.00052413 | $13.90 |
| 2023-04-24 | $0.00051236 | $0.00051708 | $0.00050865 | $0.0005131 | $13.61 |
| 2023-04-23 | $0.00051447 | $0.00051469 | $0.00050767 | $0.00051231 | $13.58 |