GEMSTON(GEMSTON)اليوم
$0.073167
منذ 1 سنة
$0.245079
GEMSTON سجل الأسعار
(GEMSTON)الفترة الزمنية: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.075973 | $0.076438 | $0.073336 | $0.074255 | $272.2199 |
2025-09-16 | $0.074704 | $0.076192 | $0.074461 | $0.076070 | $444.5796 |
2025-09-15 | $0.075205 | $0.076391 | $0.074301 | $0.074704 | $304.2364 |
2025-09-14 | $0.076373 | $0.077819 | $0.074774 | $0.075108 | $235.0599 |
2025-09-13 | $0.075366 | $0.077519 | $0.075608 | $0.076374 | $199.0058 |
2025-09-12 | $0.074773 | $0.076386 | $0.074928 | $0.075366 | $296.5334 |
2025-09-11 | $0.074646 | $0.077247 | $0.074566 | $0.074822 | $107.3192 |
2025-09-10 | $0.074065 | $0.075332 | $0.073705 | $0.074783 | $75.73869 |
2025-09-09 | $0.074300 | $0.075999 | $0.073706 | $0.073993 | $165.3137 |
2025-09-08 | $0.074105 | $0.074748 | $0.073818 | $0.074374 | $35.83173 |
2025-09-07 | $0.073386 | $0.075131 | $0.072992 | $0.074079 | $381.1830 |
2025-09-06 | $0.073805 | $0.074645 | $0.072373 | $0.073387 | $195.2918 |
2025-09-05 | $0.073060 | $0.074816 | $0.072340 | $0.073635 | $78.83294 |
2025-09-04 | $0.078277 | $0.078727 | $0.072939 | $0.073060 | $1,452.752 |
2025-09-03 | $0.078579 | $0.07995 | $0.077704 | $0.078277 | $844.0446 |
2025-09-02 | $0.078618 | $0.07974 | $0.077885 | $0.078602 | $24.91219 |
2025-09-01 | $0.081768 | $0.084048 | $0.078336 | $0.078668 | $2,020.718 |
2025-08-31 | $0.081598 | $0.08224 | $0.081328 | $0.081852 | $110.1545 |
2025-08-30 | $0.080298 | $0.08194 | $0.0788 | $0.081677 | $1,828.293 |
2025-08-29 | $0.082622 | $0.083103 | $0.078631 | $0.080143 | $148.0377 |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-18
GEMSTON(GEMSTON)
