GEMSSUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.043912 | 0.0001 | 0.23% | 0.043859 | 0.044506 | 0.042452 | 0.00 |
Jun 13 2024 | 0.043812 | -0.001117 | -2.49% | 0.044882 | 0.044917 | 0.043292 | 0.00 |
Jun 12 2024 | 0.044929 | 0.000773 | 1.75% | 0.044171 | 0.046102 | 0.043729 | 0.00 |
Jun 11 2024 | 0.044156 | -0.002114 | -4.57% | 0.04629 | 0.046319 | 0.043339 | 0.00 |
Jun 10 2024 | 0.04627 | -0.000477 | -1.02% | 0.046442 | 0.046815 | 0.046111 | 0.00 |
Jun 09 2024 | 0.046747 | 0.000271 | 0.58% | 0.046442 | 0.046917 | 0.046278 | 0.00 |
Jun 08 2024 | 0.046475 | 0.00005 | 0.11% | 0.046405 | 0.04679 | 0.046304 | 0.00 |
Jun 07 2024 | 0.046425 | -0.001697 | -3.53% | 0.048098 | 0.048446 | 0.045959 | 0.00 |
Jun 06 2024 | 0.048122 | -0.000675 | -1.38% | 0.048789 | 0.04894 | 0.04751 | 0.00 |
Jun 05 2024 | 0.048797 | 0.000675 | 1.40% | 0.046294 | 0.04905 | 0.045978 | 0.00 |
Jun 04 2024 | 0.048122 | 0.000651 | 1.37% | 0.04753 | 0.04834 | 0.047225 | 0.00 |
Jun 03 2024 | 0.047471 | -0.000231 | -0.48% | 0.047646 | 0.04858 | 0.047423 | 0.00 |
Jun 02 2024 | 0.047702 | -0.00042 | -0.87% | 0.048122 | 0.048398 | 0.047338 | 0.00 |
Jun 01 2024 | 0.048122 | 0.00063 | 1.33% | 0.047495 | 0.04829 | 0.047329 | 0.00 |
May 31 2024 | 0.047492 | 0.000214 | 0.45% | 0.04726 | 0.048495 | 0.046979 | 0.00 |
May 30 2024 | 0.047278 | -0.000239 | -0.50% | 0.047535 | 0.048222 | 0.046739 | 0.00 |
May 29 2024 | 0.047517 | -0.000999 | -2.06% | 0.048464 | 0.048988 | 0.047216 | 0.00 |
May 28 2024 | 0.048515 | -0.000627 | -1.28% | 0.049029 | 0.049523 | 0.04758 | 0.00 |
May 27 2024 | 0.049143 | 0.000873 | 1.81% | 0.046294 | 0.050108 | 0.045978 | 0.00 |
May 26 2024 | 0.048269 | 0.000977 | 2.07% | 0.047327 | 0.048964 | 0.047101 | 0.00 |
May 25 2024 | 0.047292 | 0.000228 | 0.48% | 0.046975 | 0.047633 | 0.046847 | 0.00 |
May 24 2024 | 0.047065 | -0.000365 | -0.77% | 0.047582 | 0.048268 | 0.045893 | 0.00 |
May 23 2024 | 0.04743 | 0.000205 | 0.43% | 0.047166 | 0.049742 | 0.045053 | 0.00 |
May 22 2024 | 0.047225 | -0.000634 | -1.32% | 0.047822 | 0.048117 | 0.046126 | 0.00 |
May 21 2024 | 0.047859 | 0.001663 | 3.60% | 0.046294 | 0.048397 | 0.045836 | 0.00 |
May 20 2024 | 0.046196 | 0.007472 | 19.30% | 0.037188 | 0.046492 | 0.036251 | 0.00 |
May 19 2024 | 0.038723 | -0.000704 | -1.79% | 0.039409 | 0.039585 | 0.038596 | 0.00 |
May 18 2024 | 0.039428 | 0.000445 | 1.14% | 0.039007 | 0.039718 | 0.038957 | 0.00 |
May 17 2024 | 0.038983 | 0.00184 | 4.95% | 0.037131 | 0.039342 | 0.037022 | 0.00 |
May 16 2024 | 0.037143 | -0.00119 | -3.10% | 0.038323 | 0.038373 | 0.03692 | 0.00 |
May 15 2024 | 0.038333 | 0.001956 | 5.38% | 0.036418 | 0.038378 | 0.036142 | 0.00 |
May 14 2024 | 0.036377 | -0.000834 | -2.24% | 0.037188 | 0.03734 | 0.036104 | 0.00 |
May 13 2024 | 0.037211 | 0.000239 | 0.65% | 0.037546 | 0.038 | 0.036873 | 0.00 |
May 12 2024 | 0.036972 | 0.000254 | 0.69% | 0.036762 | 0.037227 | 0.036643 | 0.00 |
May 11 2024 | 0.036718 | -0.000012 | -0.03% | 0.036772 | 0.037118 | 0.036463 | 0.00 |
May 10 2024 | 0.03673 | -0.00157 | -4.10% | 0.038236 | 0.038521 | 0.036351 | 0.00 |
May 09 2024 | 0.0383 | 0.000783 | 2.09% | 0.037546 | 0.038582 | 0.037261 | 0.00 |
May 08 2024 | 0.037517 | -0.000572 | -1.50% | 0.038016 | 0.038333 | 0.037098 | 0.00 |
May 07 2024 | 0.038089 | -0.000637 | -1.64% | 0.038723 | 0.039492 | 0.037964 | 0.00 |
May 06 2024 | 0.038726 | -0.000845 | -2.14% | 0.038555 | 0.040468 | 0.038127 | 0.00 |
May 05 2024 | 0.039572 | 0.000237 | 0.60% | 0.039324 | 0.040006 | 0.03881 | 0.00 |
May 04 2024 | 0.039335 | 0.000146 | 0.37% | 0.039143 | 0.039957 | 0.039078 | 0.00 |
May 03 2024 | 0.039189 | 0.001463 | 3.88% | 0.037726 | 0.039441 | 0.037366 | 0.00 |
May 02 2024 | 0.037727 | 0.000126 | 0.33% | 0.037558 | 0.038018 | 0.036547 | 0.00 |
May 01 2024 | 0.037601 | -0.000533 | -1.40% | 0.038002 | 0.038106 | 0.035515 | 0.00 |
Apr 30 2024 | 0.038133 | -0.002444 | -6.02% | 0.040492 | 0.041001 | 0.036822 | 0.00 |
Apr 29 2024 | 0.040577 | -0.000633 | -1.54% | 0.038555 | 0.040795 | 0.038127 | 0.00 |
Apr 28 2024 | 0.04121 | 0.000151 | 0.37% | 0.04106 | 0.04224 | 0.040995 | 0.00 |
Apr 27 2024 | 0.041059 | 0.001578 | 4.00% | 0.039521 | 0.041393 | 0.038875 | 0.00 |
Apr 26 2024 | 0.039481 | -0.000364 | -0.91% | 0.039819 | 0.039954 | 0.03917 | 0.00 |
Apr 25 2024 | 0.039845 | 0.000282 | 0.71% | 0.039621 | 0.040248 | 0.038775 | 0.00 |
Apr 24 2024 | 0.039562 | -0.001062 | -2.61% | 0.040667 | 0.041544 | 0.039173 | 0.00 |
Apr 23 2024 | 0.040625 | 0.000227 | 0.56% | 0.040381 | 0.041177 | 0.039814 | 0.00 |
Apr 22 2024 | 0.040398 | 0.000673 | 1.69% | 0.038555 | 0.040763 | 0.038127 | 0.00 |
Apr 21 2024 | 0.039725 | -0.000048 | -0.12% | 0.039749 | 0.040339 | 0.039371 | 0.00 |
Apr 20 2024 | 0.039773 | 0.001051 | 2.71% | 0.038555 | 0.040023 | 0.038127 | 0.00 |
Apr 19 2024 | 0.038723 | 0.000018 | 0.05% | 0.038638 | 0.039415 | 0.036234 | 0.00 |
Apr 18 2024 | 0.038705 | 0.001064 | 2.83% | 0.037727 | 0.039051 | 0.037321 | 0.00 |
Apr 17 2024 | 0.03764 | -0.001295 | -3.33% | 0.038907 | 0.039369 | 0.03693 | 0.00 |
Apr 16 2024 | 0.038935 | -0.000208 | -0.53% | 0.039082 | 0.039429 | 0.037859 | 0.00 |
Apr 15 2024 | 0.039143 | -0.000752 | -1.88% | 0.039727 | 0.041299 | 0.038334 | 0.00 |
Apr 14 2024 | 0.039895 | 0.001677 | 4.39% | 0.037961 | 0.040023 | 0.036784 | 0.00 |
Apr 13 2024 | 0.038218 | -0.002714 | -6.63% | 0.040743 | 0.041636 | 0.03646 | 0.00 |
Apr 12 2024 | 0.040932 | -0.00333 | -7.52% | 0.044217 | 0.044834 | 0.039519 | 0.00 |
Apr 11 2024 | 0.044262 | -0.000414 | -0.93% | 0.044624 | 0.045634 | 0.043881 | 0.00 |
Apr 10 2024 | 0.044676 | 0.00039 | 0.88% | 0.044239 | 0.044891 | 0.043129 | 0.00 |
Apr 09 2024 | 0.044286 | -0.002334 | -5.01% | 0.04667 | 0.047001 | 0.0437 | 0.00 |
Apr 08 2024 | 0.046621 | 0.003016 | 6.92% | 0.041477 | 0.046999 | 0.040501 | 0.00 |
Apr 07 2024 | 0.043605 | 0.001169 | 2.76% | 0.042337 | 0.043638 | 0.042234 | 0.00 |
Apr 06 2024 | 0.042436 | 0.000469 | 1.12% | 0.041822 | 0.042833 | 0.041813 | 0.00 |
Apr 05 2024 | 0.041966 | -0.00003 | -0.07% | 0.042032 | 0.042232 | 0.040655 | 0.00 |
Apr 04 2024 | 0.041996 | 0.000121 | 0.29% | 0.041711 | 0.043457 | 0.041083 | 0.00 |
Apr 03 2024 | 0.041875 | 0.00051 | 1.23% | 0.041477 | 0.042495 | 0.040501 | 0.00 |
Apr 02 2024 | 0.041365 | -0.002991 | -6.74% | 0.044249 | 0.044249 | 0.040629 | 0.00 |
Apr 01 2024 | 0.044356 | -0.001612 | -3.51% | 0.045996 | 0.045996 | 0.043177 | 0.00 |
Mar 31 2024 | 0.045968 | 0.001698 | 3.83% | 0.044274 | 0.046105 | 0.044274 | 0.00 |
Mar 30 2024 | 0.044271 | -0.000099 | -0.22% | 0.044313 | 0.045002 | 0.044043 | 0.00 |
Mar 29 2024 | 0.044369 | -0.000611 | -1.36% | 0.044955 | 0.045202 | 0.043841 | 0.00 |
Mar 28 2024 | 0.04498 | 0.000887 | 2.01% | 0.044172 | 0.045575 | 0.04376 | 0.00 |
Mar 27 2024 | 0.044094 | -0.001167 | -2.58% | 0.045272 | 0.046253 | 0.043703 | 0.00 |
Mar 26 2024 | 0.045261 | 0.00007 | 0.15% | 0.045212 | 0.046385 | 0.044789 | 0.00 |
Mar 25 2024 | 0.045192 | 0.001578 | 3.62% | 0.048253 | 0.048599 | 0.043326 | 0.00 |
Mar 24 2024 | 0.043614 | 0.001281 | 3.03% | 0.04223 | 0.043802 | 0.04168 | 0.00 |
Mar 23 2024 | 0.042332 | 0.000468 | 1.12% | 0.042013 | 0.043181 | 0.041296 | 0.00 |
Mar 22 2024 | 0.041864 | -0.00221 | -5.01% | 0.044118 | 0.04468 | 0.041097 | 0.00 |
Mar 21 2024 | 0.044074 | -0.000314 | -0.71% | 0.04426 | 0.045234 | 0.043054 | 0.00 |
Mar 20 2024 | 0.044388 | 0.004343 | 10.84% | 0.039872 | 0.044587 | 0.03868 | 0.00 |
Mar 19 2024 | 0.040046 | -0.004435 | -9.97% | 0.044404 | 0.044622 | 0.039816 | 0.00 |
Mar 18 2024 | 0.04448 | -0.001379 | -3.01% | 0.048253 | 0.048599 | 0.043747 | 0.00 |
Mar 17 2024 | 0.04586 | 0.001437 | 3.24% | 0.044791 | 0.046391 | 0.043204 | 0.00 |
Mar 16 2024 | 0.044422 | -0.002793 | -5.92% | 0.047285 | 0.047675 | 0.043946 | 0.00 |