Gems VIP(GEMS)اليوم
$0.189532
منذ 1 سنة
$0.137512
Gems VIP سجل الأسعار
(GEMS)الفترة الزمنية: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.202629 | $0.215513 | $0.189451 | $0.192464 | $4.613M |
2025-08-31 | $0.213657 | $0.210921 | $0.201637 | $0.202738 | $4.684M |
2025-08-30 | $0.207751 | $0.214713 | $0.194889 | $0.214222 | $5.561M |
2025-08-29 | $0.199707 | $0.220767 | $0.194913 | $0.207317 | $2.312M |
2025-08-28 | $0.181625 | $0.20518 | $0.169372 | $0.199137 | $4.630M |
2025-08-27 | $0.181375 | $0.186652 | $0.181188 | $0.181677 | $4.292M |
2025-08-26 | $0.144571 | $0.188215 | $0.14209 | $0.181268 | $1.823M |
2025-08-25 | $0.150053 | $0.154204 | $0.141718 | $0.144571 | $789.804K |
2025-08-24 | $0.137641 | $0.151718 | $0.136317 | $0.150124 | $1.909M |
2025-08-23 | $0.142021 | $0.148491 | $0.137196 | $0.137301 | $2.080M |
2025-08-22 | $0.131237 | $0.144706 | $0.130199 | $0.141948 | $2.018M |
2025-08-21 | $0.136988 | $0.139497 | $0.130465 | $0.131241 | $2.089M |
2025-08-20 | $0.145507 | $0.145777 | $0.131657 | $0.136306 | $2.508M |
2025-08-19 | $0.142736 | $0.154875 | $0.142134 | $0.145324 | $1.172M |
2025-08-18 | $0.138710 | $0.151461 | $0.136874 | $0.142992 | $5.940M |
2025-08-17 | $0.124173 | $0.141378 | $0.123619 | $0.138845 | $2.097M |
2025-08-16 | $0.117671 | $0.125145 | $0.116343 | $0.124216 | $766.076K |
2025-08-15 | $0.119888 | $0.126912 | $0.11641 | $0.117517 | $1.103M |
2025-08-14 | $0.113465 | $0.123687 | $0.114358 | $0.119824 | $1.156M |
2025-08-13 | $0.118313 | $0.12041 | $0.1121 | $0.113465 | $1.418M |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-02
Gems VIP(GEMS)
