GEM(GEM)Hoy
$0.000022
GEM Historial de precios
(GEM)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.000021 | $0.000023 | $0.000020 | $0.000023 | $417.0109 |
2025-09-14 | $0.000022 | $0.000022 | $0.000021 | -- | -- |
2025-09-13 | $0.000020 | $0.000022 | $0.000020 | $0.000022 | $277.9892 |
2025-09-12 | $0.000028 | $0.000028 | $0.000019 | $0.000020 | $1,187.424 |
2025-09-11 | $0.000027 | $0.000028 | $0.000027 | $0.000028 | $12.50568 |
2025-09-10 | $0.000027 | $0.000028 | $0.000027 | -- | -- |
2025-09-09 | $0.000033 | $0.000034 | $0.000027 | -- | -- |
2025-09-08 | $0.000034 | $0.000035 | $0.000032 | $0.000033 | $622.0790 |
2025-09-07 | $0.000028 | $0.000034 | $0.000028 | $0.000034 | $888.4438 |
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 | -- | -- |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
GEM(GEM)
