Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.GEMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.002139 | 0.000044 | 2.10% | 0.002097 | 0.002156 | 0.001964 | 59,559,548.00 |
| Jun 01 2024 | 0.002095 | 0.000134 | 6.83% | 0.001927 | 0.002158 | 0.001898 | 75,988,520.00 |
| May 31 2024 | 0.001961 | -0.000348 | -15.07% | 0.002307 | 0.002394 | 0.00181 | 85,931,112.00 |
| May 30 2024 | 0.002309 | 0.000145 | 6.70% | 0.002163 | 0.002436 | 0.002135 | 66,911,587.00 |
| May 29 2024 | 0.002164 | 0.000029 | 1.36% | 0.002122 | 0.002219 | 0.002097 | 86,194,089.00 |
| May 28 2024 | 0.002135 | -0.000082 | -3.70% | 0.002223 | 0.002247 | 0.002058 | 49,404,716.00 |
| May 27 2024 | 0.002217 | -0.000011 | -0.49% | 0.002227 | 0.002302 | 0.00206 | 46,417,504.00 |
| May 26 2024 | 0.002228 | -0.000014 | -0.62% | 0.002248 | 0.00232 | 0.002155 | 70,073,498.00 |
| May 25 2024 | 0.002242 | 0.000133 | 6.31% | 0.002114 | 0.002622 | 0.002041 | 67,489,542.00 |
| May 24 2024 | 0.002109 | 0.000174 | 8.99% | 0.001931 | 0.002167 | 0.001906 | 57,972,238.00 |
| May 23 2024 | 0.001935 | -0.00012 | -5.84% | 0.002066 | 0.002379 | 0.001892 | 74,231,491.00 |
| May 22 2024 | 0.002055 | -0.000339 | -14.16% | 0.002403 | 0.00246 | 0.001929 | 68,131,785.00 |
| May 21 2024 | 0.002394 | -0.000099 | -3.97% | 0.002518 | 0.002813 | 0.002392 | 19,940,854.00 |
| May 20 2024 | 0.002493 | 0.000372 | 17.54% | 0.00214 | 0.00278 | 0.002066 | 61,198,136.00 |
| May 19 2024 | 0.002121 | -0.000025 | -1.16% | 0.00215 | 0.002233 | 0.00212 | 44,386,823.00 |
| May 18 2024 | 0.002146 | 0.000112 | 5.51% | 0.002036 | 0.0023 | 0.00197 | 36,195,506.00 |
| May 17 2024 | 0.002034 | 0.000172 | 9.24% | 0.001863 | 0.002473 | 0.001763 | 89,495,472.00 |
| May 16 2024 | 0.001862 | -0.00001 | -0.53% | 0.001873 | 0.00209 | 0.001796 | 51,582,410.00 |
| May 15 2024 | 0.001872 | 0.000114 | 6.48% | 0.00176 | 0.001921 | 0.001758 | 51,878,599.00 |
| May 14 2024 | 0.001758 | -0.00001 | -0.57% | 0.001767 | 0.001786 | 0.001708 | 65,381,003.00 |
| May 13 2024 | 0.001768 | -0.000069 | -3.76% | 0.001837 | 0.001868 | 0.00176 | 45,171,691.00 |
| May 12 2024 | 0.001837 | -0.000068 | -3.57% | 0.001909 | 0.001937 | 0.001837 | 28,808,728.00 |
| May 11 2024 | 0.001905 | -0.000071 | -3.59% | 0.001967 | 0.002006 | 0.001824 | 74,544,791.00 |
| May 10 2024 | 0.001976 | -0.000135 | -6.40% | 0.002111 | 0.002118 | 0.001963 | 46,826,896.00 |
| May 09 2024 | 0.002111 | -0.000072 | -3.30% | 0.002173 | 0.002246 | 0.002111 | 43,142,689.00 |
| May 08 2024 | 0.002183 | -0.000223 | -9.27% | 0.002408 | 0.002599 | 0.002178 | 34,076,179.00 |
| May 07 2024 | 0.002406 | 0.000391 | 19.40% | 0.002016 | 0.002482 | 0.001967 | 51,643,402.00 |
| May 06 2024 | 0.002015 | -0.000021 | -1.03% | 0.002036 | 0.002099 | 0.002001 | 42,729,572.00 |
| May 05 2024 | 0.002036 | -0.000038 | -1.83% | 0.002072 | 0.002096 | 0.001926 | 28,249,774.00 |
| May 04 2024 | 0.002074 | 0.000199 | 10.61% | 0.001872 | 0.002112 | 0.001851 | 8,624,185.00 |
| May 03 2024 | 0.001875 | -0.000028 | -1.47% | 0.001899 | 0.001936 | 0.001796 | 41,864,222.00 |
| May 02 2024 | 0.001903 | 0.000173 | 10.00% | 0.001716 | 0.001903 | 0.0017 | 20,761,611.00 |
| May 01 2024 | 0.00173 | -0.000035 | -1.98% | 0.001759 | 0.001783 | 0.00163 | 53,320,115.00 |
| Apr 30 2024 | 0.001765 | -0.000139 | -7.30% | 0.001907 | 0.001992 | 0.001674 | 53,503,990.00 |
| Apr 29 2024 | 0.001904 | -0.000201 | -9.55% | 0.002106 | 0.002153 | 0.001854 | 34,305,518.00 |
| Apr 28 2024 | 0.002105 | -0.000028 | -1.31% | 0.002135 | 0.002224 | 0.002058 | 50,155,354.00 |
| Apr 27 2024 | 0.002133 | 0.000084 | 4.10% | 0.002027 | 0.00245 | 0.001725 | 56,736,556.00 |
| Apr 26 2024 | 0.002049 | -0.000103 | -4.79% | 0.002152 | 0.002197 | 0.002034 | 35,726,259.00 |
| Apr 25 2024 | 0.002152 | -0.000052 | -2.36% | 0.002204 | 0.002352 | 0.002046 | 32,111,297.00 |
| Apr 24 2024 | 0.002204 | -0.000203 | -8.43% | 0.002415 | 0.002595 | 0.002146 | 65,866,788.00 |
| Apr 23 2024 | 0.002407 | 0.000357 | 17.41% | 0.002075 | 0.002541 | 0.001973 | 71,683,683.00 |
| Apr 22 2024 | 0.00205 | 0.000247 | 13.70% | 0.001803 | 0.002363 | 0.001797 | 53,798,903.00 |
| Apr 21 2024 | 0.001803 | 0.000015 | 0.84% | 0.001791 | 0.001899 | 0.001629 | 48,047,736.00 |
| Apr 20 2024 | 0.001788 | 0.000103 | 6.11% | 0.001687 | 0.001848 | 0.001662 | 18,687,347.00 |
| Apr 19 2024 | 0.001685 | -0.000019 | -1.12% | 0.001704 | 0.001825 | 0.001608 | 52,949,007.00 |
| Apr 18 2024 | 0.001704 | 0.000049 | 2.96% | 0.00166 | 0.00205 | 0.001655 | 62,278,142.00 |
| Apr 17 2024 | 0.001655 | 0.000075 | 4.75% | 0.001587 | 0.002007 | 0.001566 | 70,373,389.00 |
| Apr 16 2024 | 0.00158 | -0.000159 | -9.14% | 0.001754 | 0.001779 | 0.00155 | 63,366,348.00 |
| Apr 15 2024 | 0.001739 | -0.000053 | -2.96% | 0.001796 | 0.001933 | 0.001707 | 51,854,452.00 |
| Apr 14 2024 | 0.001792 | 0.000039 | 2.22% | 0.001754 | 0.001847 | 0.001707 | 86,502,114.00 |
| Apr 13 2024 | 0.001753 | -0.000347 | -16.52% | 0.002099 | 0.00216 | 0.001666 | 14,665,207.00 |
| Apr 12 2024 | 0.0021 | -0.000259 | -10.98% | 0.002372 | 0.002384 | 0.00205 | 46,514,124.00 |
| Apr 11 2024 | 0.002359 | -0.000128 | -5.15% | 0.002491 | 0.002498 | 0.002321 | 36,641,606.00 |
| Apr 10 2024 | 0.002487 | -0.000013 | -0.52% | 0.002501 | 0.002617 | 0.00238 | 37,208,030.00 |
| Apr 09 2024 | 0.0025 | -0.000151 | -5.70% | 0.002687 | 0.00275 | 0.00242 | 37,301,199.00 |
| Apr 08 2024 | 0.002651 | 0.000071 | 2.75% | 0.002658 | 0.002751 | 0.002345 | 53,995,213.00 |
| Apr 07 2024 | 0.00258 | 0.00028 | 12.17% | 0.002279 | 0.002618 | 0.002183 | 46,083,865.00 |
| Apr 06 2024 | 0.0023 | 0.000089 | 4.03% | 0.002206 | 0.002329 | 0.002174 | 34,533,650.00 |
| Apr 05 2024 | 0.002211 | -0.00016 | -6.75% | 0.002372 | 0.002423 | 0.002207 | 50,224,230.00 |
| Apr 04 2024 | 0.002371 | 0.000129 | 5.75% | 0.002254 | 0.002503 | 0.002158 | 30,118,305.00 |
| Apr 03 2024 | 0.002242 | -0.000226 | -9.16% | 0.002474 | 0.002547 | 0.002084 | 32,654,733.00 |
| Apr 02 2024 | 0.002468 | -0.000182 | -6.87% | 0.00265 | 0.002678 | 0.002408 | 46,090,797.00 |
| Apr 01 2024 | 0.00265 | -0.000114 | -4.12% | 0.002765 | 0.002834 | 0.002605 | 29,911,007.00 |
| Mar 31 2024 | 0.002764 | -0.000099 | -3.46% | 0.00286 | 0.002871 | 0.002647 | 19,345,176.00 |
| Mar 30 2024 | 0.002863 | -0.000011 | -0.38% | 0.002876 | 0.002965 | 0.00283 | 34,702,203.00 |
| Mar 29 2024 | 0.002874 | 0.000073 | 2.61% | 0.002801 | 0.00307 | 0.0028 | 55,204,411.00 |
| Mar 28 2024 | 0.002801 | -0.000023 | -0.81% | 0.002823 | 0.002951 | 0.002632 | 29,876,826.00 |
| Mar 27 2024 | 0.002824 | -0.000059 | -2.05% | 0.002897 | 0.003072 | 0.002571 | 56,337,662.00 |
| Mar 26 2024 | 0.002883 | -0.000613 | -17.53% | 0.003496 | 0.003652 | 0.0027 | 41,294,767.00 |
| Mar 25 2024 | 0.003496 | -0.000157 | -4.30% | 0.00367 | 0.00367 | 0.003312 | 35,776,253.00 |
| Mar 24 2024 | 0.003653 | 0.000255 | 7.50% | 0.003367 | 0.003845 | 0.0033 | 46,888,872.00 |
| Mar 23 2024 | 0.003398 | 0.000234 | 7.40% | 0.003164 | 0.003398 | 0.003062 | 29,708,137.00 |
| Mar 22 2024 | 0.003164 | -0.000134 | -4.06% | 0.003298 | 0.003605 | 0.00303 | 46,334,724.00 |
| Mar 21 2024 | 0.003298 | -0.000218 | -6.20% | 0.003488 | 0.003968 | 0.003156 | 28,556,006.00 |
| Mar 20 2024 | 0.003516 | 0.000324 | 10.15% | 0.003226 | 0.0038 | 0.003082 | 49,633,701.00 |
| Mar 19 2024 | 0.003192 | -0.000325 | -9.24% | 0.003531 | 0.003543 | 0.003139 | 64,029,704.00 |
| Mar 18 2024 | 0.003517 | -0.000524 | -12.97% | 0.004014 | 0.004081 | 0.003399 | 27,141,604.00 |
| Mar 17 2024 | 0.004041 | 0.000233 | 6.12% | 0.003877 | 0.004273 | 0.003728 | 29,009,993.00 |
| Mar 16 2024 | 0.003808 | -0.000972 | -20.33% | 0.004703 | 0.004918 | 0.003801 | 29,719,834.00 |
| Mar 15 2024 | 0.00478 | 0.000145 | 3.13% | 0.005113 | 0.00536 | 0.004475 | 36,437,709.00 |
| Mar 14 2024 | 0.004635 | 0.00 | 0.00% | 0.004635 | 0.004635 | 0.004635 | 0.00 |
| Mar 13 2024 | 0.004635 | 0.00000800 | 0.17% | 0.004608 | 0.00534 | 0.004491 | 35,909,622.00 |
| Mar 12 2024 | 0.004627 | -0.000808 | -14.87% | 0.005764 | 0.006 | 0.00425 | 50,885,461.00 |
| Mar 11 2024 | 0.005435 | 0.001644 | 43.37% | 0.003791 | 0.00585 | 0.003356 | 39,200,999.00 |
| Mar 10 2024 | 0.003791 | 0.000521 | 15.93% | 0.003251 | 0.004172 | 0.003251 | 52,108,160.00 |
| Mar 09 2024 | 0.00327 | 0.000159 | 5.11% | 0.003111 | 0.0034 | 0.003 | 42,482,110.00 |
| Mar 08 2024 | 0.003111 | -0.000109 | -3.39% | 0.003219 | 0.003248 | 0.003006 | 50,876,479.00 |
| Mar 07 2024 | 0.00322 | -0.000035 | -1.08% | 0.003315 | 0.00335 | 0.003134 | 40,845,237.00 |
| Mar 06 2024 | 0.003255 | 0.000168 | 5.44% | 0.003096 | 0.003367 | 0.003087 | 32,108,724.00 |
| Mar 05 2024 | 0.003087 | -0.000513 | -14.25% | 0.003618 | 0.003699 | 0.0029 | 50,955,230.00 |
