GEMIT Historical USD Price
Daily close · Dec 16, 2021 → Mar 16, 2023Daily price history
Feb 15, 2023 → Mar 16, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-16 | $0.0021718 | $0.00235367 | $0.00215046 | $0.0023331 | $1,090.30 |
| 2023-03-15 | $0.00221673 | $0.00224546 | $0.00216375 | $0.00217032 | $1,014.23 |
| 2023-03-14 | $0.00221218 | $0.00228829 | $0.00217369 | $0.00221623 | $4.30 |
| 2023-03-13 | $0.00206907 | $0.00224114 | $0.00205758 | $0.00220871 | $4.28 |
| 2023-03-12 | $0.00198339 | $0.00206646 | $0.00196643 | $0.00206646 | $4.01 |
| 2023-03-11 | $0.00199297 | $0.00201974 | $0.00194506 | $0.00198278 | $3.85 |
| 2023-03-10 | $0.00199383 | $0.00199705 | $0.00198565 | $0.00199052 | $3.86 |
| 2023-03-09 | $0.00206933 | $0.0020973 | $0.00196526 | $0.00199769 | $17.51 |
| 2023-03-08 | $0.00208279 | $0.00211281 | $0.00205601 | $0.00206689 | $18.12 |
| 2023-03-07 | $0.00207331 | $0.00208875 | $0.00205159 | $0.00208266 | $18.26 |
| 2023-03-06 | $0.00207977 | $0.00208543 | $0.00204459 | $0.00207345 | $18.18 |
| 2023-03-05 | $0.00208635 | $0.00210583 | $0.00207374 | $0.00207945 | $18.23 |
| 2023-03-04 | $0.00208973 | $0.00209681 | $0.00206469 | $0.00208585 | $18.28 |
| 2023-03-03 | $0.0021585 | $0.00215925 | $0.00207492 | $0.00208848 | $18.31 |
| 2023-03-02 | $0.00217897 | $0.00218472 | $0.00213183 | $0.00215806 | $18.92 |
| 2023-03-01 | $0.00216955 | $0.00220365 | $0.00216547 | $0.0021798 | $19.11 |
| 2023-02-28 | $0.00219312 | $0.00220002 | $0.00216184 | $0.00216921 | $19.02 |
| 2023-02-27 | $0.00222208 | $0.00222607 | $0.00216533 | $0.00219313 | $19.22 |
| 2023-02-26 | $0.00217666 | $0.00222773 | $0.00216594 | $0.00222217 | $19.48 |
| 2023-02-25 | $0.00217554 | $0.00218016 | $0.00214055 | $0.00217607 | $19.08 |
| 2023-02-24 | $0.0022193 | $0.0022442 | $0.00215993 | $0.00217395 | $19.06 |
| 2023-02-23 | $0.00224982 | $0.00226579 | $0.00220498 | $0.00222036 | $19.46 |
| 2023-02-22 | $0.00224395 | $0.00225186 | $0.00218981 | $0.00225186 | $7.14 |
| 2023-02-21 | $0.00227207 | $0.00228307 | $0.00223275 | $0.00224191 | $31.15 |
| 2023-02-20 | $0.00224833 | $0.00230123 | $0.00222819 | $0.00227106 | $31.55 |
| 2023-02-19 | $0.0022818 | $0.00229574 | $0.00224208 | $0.00224645 | $0.96 |
| 2023-02-18 | $0.00225717 | $0.00229676 | $0.00225717 | $0.0022846 | $16.44 |
| 2023-02-17 | $0.00219594 | $0.00227984 | $0.0021922 | $0.00225999 | $16.26 |
| 2023-02-16 | $0.00228789 | $0.00234943 | $0.00219748 | $0.00219771 | $15.82 |
| 2023-02-15 | $0.00213537 | $0.00228782 | $0.00212183 | $0.00228508 | $16.44 |