GEMMMUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.006446 | -0.000131 | -1.99% | 0.006587 | 0.00665 | 0.006423 | 0.00 |
Jun 27 2024 | 0.006576 | 0.000146 | 2.27% | 0.006434 | 0.006625 | 0.006423 | 0.00 |
Jun 26 2024 | 0.00643 | -0.000052 | -0.80% | 0.00641 | 0.006543 | 0.006352 | 0.00 |
Jun 25 2024 | 0.006483 | 0.000078 | 1.22% | 0.00641 | 0.006543 | 0.006371 | 0.00 |
Jun 24 2024 | 0.006404 | -0.000126 | -1.93% | 0.006529 | 0.006551 | 0.006187 | 0.00 |
Jun 23 2024 | 0.006531 | -0.000143 | -2.14% | 0.006674 | 0.00672 | 0.006512 | 0.00 |
Jun 22 2024 | 0.006674 | -0.000044 | -0.65% | 0.006722 | 0.006722 | 0.006641 | 0.00 |
Jun 21 2024 | 0.006718 | 0.00000900 | 0.13% | 0.006705 | 0.006772 | 0.006582 | 0.00 |
Jun 20 2024 | 0.00671 | -0.000075 | -1.11% | 0.006785 | 0.006906 | 0.006657 | 0.00 |
Jun 19 2024 | 0.006784 | 0.000141 | 2.12% | 0.006647 | 0.006847 | 0.006618 | 0.00 |
Jun 18 2024 | 0.006644 | -0.000049 | -0.73% | 0.006711 | 0.006711 | 0.006448 | 0.00 |
Jun 17 2024 | 0.006692 | -0.000221 | -3.20% | 0.007029 | 0.007055 | 0.006631 | 0.00 |
Jun 16 2024 | 0.006914 | 0.000105 | 1.54% | 0.006804 | 0.006971 | 0.006763 | 0.00 |
Jun 15 2024 | 0.006809 | 0.000163 | 2.45% | 0.006646 | 0.006857 | 0.006633 | 0.00 |
Jun 14 2024 | 0.006646 | 0.000015 | 0.23% | 0.006638 | 0.006736 | 0.006425 | 0.00 |
Jun 13 2024 | 0.006631 | -0.000169 | -2.49% | 0.006793 | 0.006798 | 0.006552 | 0.00 |
Jun 12 2024 | 0.0068 | 0.000117 | 1.75% | 0.006685 | 0.006977 | 0.006618 | 0.00 |
Jun 11 2024 | 0.006683 | -0.00032 | -4.57% | 0.007006 | 0.00701 | 0.006559 | 0.00 |
Jun 10 2024 | 0.007003 | -0.000072 | -1.02% | 0.007029 | 0.007085 | 0.006979 | 0.00 |
Jun 09 2024 | 0.007075 | 0.000041 | 0.58% | 0.007029 | 0.007101 | 0.007004 | 0.00 |
Jun 08 2024 | 0.007034 | 0.00000800 | 0.11% | 0.007023 | 0.007082 | 0.007008 | 0.00 |
Jun 07 2024 | 0.007026 | -0.000257 | -3.53% | 0.00728 | 0.007332 | 0.006956 | 0.00 |
Jun 06 2024 | 0.007283 | -0.000102 | -1.38% | 0.007384 | 0.007407 | 0.007191 | 0.00 |
Jun 05 2024 | 0.007385 | 0.000102 | 1.40% | 0.007153 | 0.007424 | 0.007114 | 0.00 |
Jun 04 2024 | 0.007283 | 0.000099 | 1.38% | 0.007194 | 0.007316 | 0.007147 | 0.00 |
Jun 03 2024 | 0.007185 | -0.000035 | -0.48% | 0.007211 | 0.007352 | 0.007177 | 0.00 |
Jun 02 2024 | 0.00722 | -0.000064 | -0.88% | 0.007283 | 0.007325 | 0.007164 | 0.00 |
Jun 01 2024 | 0.007283 | 0.000095 | 1.32% | 0.007188 | 0.007309 | 0.007163 | 0.00 |
May 31 2024 | 0.007188 | 0.000032 | 0.45% | 0.007153 | 0.00734 | 0.00711 | 0.00 |
May 30 2024 | 0.007155 | -0.000036 | -0.50% | 0.007194 | 0.007298 | 0.007074 | 0.00 |
May 29 2024 | 0.007192 | -0.000151 | -2.06% | 0.007335 | 0.007414 | 0.007146 | 0.00 |
May 28 2024 | 0.007343 | -0.000095 | -1.28% | 0.00742 | 0.007495 | 0.007201 | 0.00 |
May 27 2024 | 0.007438 | 0.000132 | 1.81% | 0.007201 | 0.007584 | 0.007148 | 0.00 |
May 26 2024 | 0.007305 | 0.000148 | 2.07% | 0.007163 | 0.007411 | 0.007129 | 0.00 |
May 25 2024 | 0.007158 | 0.000034 | 0.48% | 0.007109 | 0.007209 | 0.00709 | 0.00 |
May 24 2024 | 0.007123 | -0.000055 | -0.77% | 0.007201 | 0.007305 | 0.006946 | 0.00 |
May 23 2024 | 0.007178 | 0.000031 | 0.43% | 0.007138 | 0.007528 | 0.006819 | 0.00 |
May 22 2024 | 0.007147 | -0.000096 | -1.33% | 0.007238 | 0.007282 | 0.006981 | 0.00 |
May 21 2024 | 0.007243 | 0.000252 | 3.60% | 0.007006 | 0.007325 | 0.006937 | 0.00 |
May 20 2024 | 0.006992 | 0.001131 | 19.30% | 0.005512 | 0.007036 | 0.00547 | 0.00 |
May 19 2024 | 0.005861 | -0.000107 | -1.79% | 0.005964 | 0.005991 | 0.005841 | 0.00 |
May 18 2024 | 0.005967 | 0.000067 | 1.14% | 0.005904 | 0.006011 | 0.005896 | 0.00 |
May 17 2024 | 0.0059 | 0.000279 | 4.95% | 0.00562 | 0.005954 | 0.005603 | 0.00 |
May 16 2024 | 0.005621 | -0.00018 | -3.10% | 0.0058 | 0.005808 | 0.005588 | 0.00 |
May 15 2024 | 0.005802 | 0.000296 | 5.38% | 0.005512 | 0.005808 | 0.00547 | 0.00 |
May 14 2024 | 0.005506 | -0.000126 | -2.24% | 0.005628 | 0.005651 | 0.005464 | 0.00 |
May 13 2024 | 0.005632 | 0.000036 | 0.64% | 0.005564 | 0.005717 | 0.005546 | 0.00 |
May 12 2024 | 0.005596 | 0.000038 | 0.68% | 0.005564 | 0.005634 | 0.005546 | 0.00 |
May 11 2024 | 0.005557 | -0.00000200 | -0.04% | 0.005565 | 0.005618 | 0.005519 | 0.00 |
May 10 2024 | 0.005559 | -0.000238 | -4.11% | 0.005787 | 0.00583 | 0.005502 | 0.00 |
May 09 2024 | 0.005797 | 0.000118 | 2.09% | 0.005683 | 0.005839 | 0.005639 | 0.00 |
May 08 2024 | 0.005678 | -0.000087 | -1.51% | 0.005754 | 0.005802 | 0.005615 | 0.00 |
May 07 2024 | 0.005765 | -0.000096 | -1.64% | 0.005861 | 0.005977 | 0.005746 | 0.00 |
May 06 2024 | 0.005861 | -0.000128 | -2.14% | 0.00571 | 0.006125 | 0.005655 | 0.00 |
May 05 2024 | 0.005989 | 0.000036 | 0.60% | 0.005952 | 0.006055 | 0.005874 | 0.00 |
May 04 2024 | 0.005953 | 0.000022 | 0.37% | 0.005924 | 0.006047 | 0.005914 | 0.00 |
May 03 2024 | 0.005931 | 0.000221 | 3.88% | 0.00571 | 0.005969 | 0.005655 | 0.00 |
May 02 2024 | 0.00571 | 0.000019 | 0.33% | 0.005684 | 0.005754 | 0.005531 | 0.00 |
May 01 2024 | 0.005691 | -0.000081 | -1.40% | 0.005752 | 0.005767 | 0.005375 | 0.00 |
Apr 30 2024 | 0.005771 | -0.00037 | -6.02% | 0.006128 | 0.006205 | 0.005573 | 0.00 |
Apr 29 2024 | 0.006141 | -0.000096 | -1.54% | 0.005848 | 0.006174 | 0.005484 | 0.00 |
Apr 28 2024 | 0.006237 | 0.000023 | 0.37% | 0.006214 | 0.006393 | 0.006204 | 0.00 |
Apr 27 2024 | 0.006214 | 0.000239 | 4.00% | 0.005981 | 0.006265 | 0.005884 | 0.00 |
Apr 26 2024 | 0.005975 | -0.000055 | -0.91% | 0.006026 | 0.006047 | 0.005928 | 0.00 |
Apr 25 2024 | 0.00603 | 0.000043 | 0.72% | 0.005997 | 0.006091 | 0.005868 | 0.00 |
Apr 24 2024 | 0.005988 | -0.000161 | -2.62% | 0.006155 | 0.006288 | 0.005929 | 0.00 |
Apr 23 2024 | 0.006148 | 0.000034 | 0.56% | 0.006112 | 0.006232 | 0.006026 | 0.00 |
Apr 22 2024 | 0.006114 | 0.000102 | 1.69% | 0.005848 | 0.006169 | 0.005484 | 0.00 |
Apr 21 2024 | 0.006012 | -0.00000700 | -0.12% | 0.006016 | 0.006105 | 0.005959 | 0.00 |
Apr 20 2024 | 0.00602 | 0.000159 | 2.71% | 0.005835 | 0.006057 | 0.00577 | 0.00 |
Apr 19 2024 | 0.005861 | 0.00000300 | 0.05% | 0.005848 | 0.005965 | 0.005484 | 0.00 |
Apr 18 2024 | 0.005858 | 0.000161 | 2.83% | 0.00571 | 0.00591 | 0.005648 | 0.00 |
Apr 17 2024 | 0.005697 | -0.000196 | -3.33% | 0.005889 | 0.005958 | 0.005589 | 0.00 |
Apr 16 2024 | 0.005893 | -0.000031 | -0.52% | 0.005915 | 0.005967 | 0.00573 | 0.00 |
Apr 15 2024 | 0.005924 | -0.000114 | -1.89% | 0.006013 | 0.00625 | 0.005802 | 0.00 |
Apr 14 2024 | 0.006038 | 0.000254 | 4.39% | 0.005745 | 0.006057 | 0.005567 | 0.00 |
Apr 13 2024 | 0.005784 | -0.000411 | -6.63% | 0.006166 | 0.006302 | 0.005518 | 0.00 |
Apr 12 2024 | 0.006195 | -0.000504 | -7.52% | 0.006692 | 0.006785 | 0.005981 | 0.00 |
Apr 11 2024 | 0.006699 | -0.000063 | -0.93% | 0.006754 | 0.006907 | 0.006641 | 0.00 |
Apr 10 2024 | 0.006762 | 0.000059 | 0.88% | 0.006695 | 0.006794 | 0.006527 | 0.00 |
Apr 09 2024 | 0.006703 | -0.000353 | -5.00% | 0.007063 | 0.007113 | 0.006614 | 0.00 |
Apr 08 2024 | 0.007056 | 0.000456 | 6.92% | 0.006408 | 0.007113 | 0.006392 | 0.00 |
Apr 07 2024 | 0.006599 | 0.000177 | 2.76% | 0.006408 | 0.006604 | 0.006392 | 0.00 |
Apr 06 2024 | 0.006423 | 0.000071 | 1.12% | 0.00633 | 0.006483 | 0.006328 | 0.00 |
Apr 05 2024 | 0.006351 | -0.00000500 | -0.08% | 0.006361 | 0.006392 | 0.006153 | 0.00 |
Apr 04 2024 | 0.006356 | 0.000018 | 0.28% | 0.006313 | 0.006577 | 0.006218 | 0.00 |
Apr 03 2024 | 0.006338 | 0.000077 | 1.23% | 0.006277 | 0.006431 | 0.00613 | 0.00 |
Apr 02 2024 | 0.00626 | -0.000453 | -6.75% | 0.006697 | 0.006697 | 0.006149 | 0.00 |
Apr 01 2024 | 0.006713 | -0.000244 | -3.51% | 0.006961 | 0.006961 | 0.006535 | 0.00 |
Mar 31 2024 | 0.006957 | 0.000257 | 3.83% | 0.006701 | 0.006978 | 0.006701 | 0.00 |
Mar 30 2024 | 0.0067 | -0.000015 | -0.22% | 0.006707 | 0.006811 | 0.006666 | 0.00 |