Expand Historical Data - GEMSUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Expand (Cryptocurrency:GEMSUSD)
Expand (Cryptocurrency:GEMSUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Expand	GEMSUSD	Crypto	63,492	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000003	0.03%	0.000092	0.000092	0.000092

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000092	0.000094	0.000091	0.000092	0.000032 - 0.000235

Exchange	Last Trade	Size	Trade Price	Currency
GATE	09:07:27	78,639.44	0.000092	USD

Price x Volume	Volume	Base Symbol	Related Pairs
1,730.51	18,831,781.84	GEMS

GEMSUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000096	0.000097	0.000084	34,951,162.48	-0.00000436	-4.53%
1 Month	0.000111	0.000125	0.000062	28,112,354.65	-0.000019	-17.17%
3 Months	0.000107	0.000162	0.000062	64,926,314.54	-0.000015	-13.97%
6 Months	0.000076	0.000235	0.000055	83,120,906.51	0.000016	21.10%
1 Year	0.000076	0.000235	0.000032	102,251,006.79	0.000016	20.80%
3 Years	0.000586	0.0013	0.000032	65,672,722.68	-0.000495	-84.33%
5 Years	0.000114	0.0013	0.000032	58,749,242.57	-0.000023	-19.74%

GEMSUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 06 2024	0.000092	-0.00000200	-2.13%	0.000096	0.000097	0.000089	25,889,642.00
May 05 2024	0.000094	0.00000056	0.60%	0.000093	0.000095	0.000092	25,803,987.00
May 04 2024	0.000094	0.00000035	0.38%	0.000093	0.000095	0.000093	2,920,122.00
May 03 2024	0.000093	0.00000300	3.35%	0.00009	0.000094	0.000089	82,565,103.00
May 02 2024	0.00009	0.00000030	0.34%	0.000089	0.00009	0.000087	47,823,675.00
May 01 2024	0.000089	-0.00000100	-1.10%	0.00009	0.000091	0.000084	27,695,411.00
Apr 30 2024	0.000091	-0.00000600	-6.22%	0.000096	0.000097	0.000088	31,960,194.00
Apr 29 2024	0.000096	0.000031	47.47%	0.000092	0.000097	0.000063	31,288,861.00
Apr 28 2024	0.000065	0.00000024	0.37%	0.000065	0.000067	0.000065	80,236,854.00
Apr 27 2024	0.000065	0.00000300	4.80%	0.000063	0.000066	0.000062	893,106.00
Apr 26 2024	0.000063	-0.00000058	-0.92%	0.000063	0.000063	0.000062	55,421,821.00
Apr 25 2024	0.000063	-0.000031	-32.96%	0.000094	0.000095	0.000062	73,898,071.00
Apr 24 2024	0.000094	-0.00000300	-3.11%	0.000097	0.000099	0.000093	30,924,057.00
Apr 23 2024	0.000097	0.00000054	0.56%	0.000096	0.000098	0.000095	18,323,120.00
Apr 22 2024	0.000096	0.00000200	2.12%	0.000092	0.000097	0.000091	62,978,112.00
Apr 21 2024	0.000094	-0.00000011	-0.12%	0.000094	0.000096	0.000094	25,684,802.00
Apr 20 2024	0.000095	0.00000200	2.17%	0.000092	0.000095	0.000091	8,741,246.00
Apr 19 2024	0.000092	-0.000031	-25.27%	0.000122	0.000125	0.000091	13,114,623.00
Apr 18 2024	0.000123	0.00000300	2.51%	0.00012	0.000124	0.000092	31,930,006.00
Apr 17 2024	0.000119	0.000027	29.17%	0.000092	0.000122	0.000088	12,067,819.00
Apr 16 2024	0.000093	-0.00000050	-0.54%	0.000093	0.000094	0.00009	9,196,739.00
Apr 15 2024	0.000093	-0.00000200	-2.11%	0.000094	0.000098	0.000091	59,203.00
Apr 14 2024	0.000095	0.00000400	4.40%	0.00009	0.000095	0.000087	21,092,629.00
Apr 13 2024	0.000091	-0.00000600	-6.17%	0.000097	0.000099	0.000087	37,324,482.00
Apr 12 2024	0.000097	-0.00000800	-7.60%	0.000105	0.000107	0.000094	810,400.00
Apr 11 2024	0.000105	-0.00000099	-0.93%	0.000106	0.000108	0.000104	1,305,849.00
Apr 10 2024	0.000106	0.00000093	0.88%	0.000105	0.000107	0.000103	871,284.00
Apr 09 2024	0.000105	-0.00000600	-5.41%	0.000111	0.000112	0.000104	26,324,701.00
Apr 08 2024	0.000111	0.00000700	6.75%	0.000131	0.000134	0.000103	22,056,735.00
Apr 07 2024	0.000104	0.00000300	2.97%	0.000101	0.000104	0.0001	18,479,531.00
Apr 06 2024	0.000101	0.00000100	1.00%	0.000099	0.000102	0.000099	24,547,892.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions