GEM(GEM)Heute
$0.000034
GEM Preisverlauf
(GEM)Zeitraum: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.000031 | $0.000031 | $0.000028 | -- | -- |
2025-09-05 | $0.000030 | $0.000032 | $0.000029 | -- | -- |
2025-09-04 | $0.000036 | $0.000045 | $0.000027 | $0.000030 | $2,248.151 |
2025-09-03 | $0.000027 | $0.000036 | $0.000027 | -- | -- |
2025-09-02 | -- | $0.000330 | $0.000027 | -- | -- |
2025-09-01 | $0.000042 | $0.000086 | $0.000040 | $0.000084 | $2,897.425 |
2025-08-31 | $0.000039 | $0.000042 | $0.000038 | $0.000042 | $248.1290 |
2025-08-30 | $0.000038 | $0.000039 | $0.000038 | $0.000039 | $28.13759 |
2025-08-29 | $0.000040 | $0.000040 | $0.000038 | $0.000038 | $34.85248 |
2025-08-28 | $0.000039 | $0.000040 | $0.000039 | $0.000040 | $20.31339 |
2025-08-27 | -- | $0.000040 | $0.000039 | -- | -- |
2025-08-26 | $0.000039 | $0.000040 | $0.000038 | $0.000039 | $18.66616 |
2025-08-25 | $0.000041 | $0.000043 | $0.000039 | $0.000039 | $34.94197 |
2025-08-24 | $0.000042 | $0.000043 | $0.000041 | $0.000041 | $28.79178 |
2025-08-23 | $0.000041 | $0.000043 | $0.000041 | $0.000042 | $207.8630 |
2025-08-22 | $0.000039 | $0.000042 | $0.000038 | $0.000041 | $35.29713 |
2025-08-21 | $0.000039 | $0.000040 | $0.000039 | $0.000039 | $35.43263 |
2025-08-20 | $0.000039 | $0.000040 | $0.000038 | $0.000039 | $30.34722 |
2025-08-19 | $0.000032 | $0.000040 | $0.000031 | $0.000039 | $753.6889 |
2025-08-18 | $0.000034 | $0.000034 | $0.000032 | $0.000032 | $20.39215 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-07
GEM(GEM)
