Gem DEX(GEM)Hoy
$0.000597
Gem DEX Historial de precios
(GEM)Periodo de tiempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.000551 | $0.000578 | $0.000550 | -- | -- |
2025-09-07 | $0.000566 | $0.000568 | $0.000550 | -- | -- |
2025-09-06 | -- | $0.000569 | $0.000562 | -- | -- |
2025-09-05 | -- | $0.000579 | $0.000579 | -- | -- |
2025-09-04 | -- | $0.000579 | $0.000579 | -- | -- |
2025-09-03 | -- | $0.000579 | $0.000579 | -- | -- |
2025-09-02 | -- | $0.000579 | $0.000579 | -- | -- |
2025-09-01 | $0.000579 | $0.000579 | $0.000579 | -- | -- |
2025-08-31 | $0.000577 | $0.000583 | $0.000575 | $0.000579 | $2.303396 |
2025-08-30 | -- | $0.000590 | $0.000574 | -- | -- |
2025-08-29 | -- | $0.000605 | $0.000598 | -- | -- |
2025-08-28 | $0.000620 | $0.000621 | $0.000614 | -- | -- |
2025-08-27 | -- | $0.000623 | $0.000615 | $0.000620 | $89.35300 |
2025-08-26 | -- | $0.000674 | $0.000663 | -- | -- |
2025-08-25 | $0.000658 | $0.000673 | $0.000652 | $0.000671 | $6.725475 |
2025-08-24 | -- | $0.000691 | $0.000634 | $0.000658 | $183.9439 |
2025-08-23 | $0.000678 | $0.000684 | $0.000674 | -- | -- |
2025-08-22 | $0.000552 | $0.000682 | $0.000550 | $0.000678 | $162.6475 |
2025-08-21 | -- | $0.000786 | $0.000515 | $0.000552 | $483.1206 |
2025-08-20 | $0.000819 | $0.000823 | $0.000814 | -- | -- |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-09
Gem DEX(GEM)
