GEMSTON 価格履歴

(GEMSTON)

期間: 2024-09-13 ~ 2025-09-14

2024-09-13

2025-09-14

USD

日付	オープン価格*	最高価格	最低価格	終値**	Vol
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
2025-08-28	$0.083754	$0.084262	$0.081244	$0.082491	$928.4986
2025-08-27	$0.082820	$0.083964	$0.080775	$0.083806	$136.0790
2025-08-26	$0.083192	$0.083488	$0.080591	$0.082795	$277.0295
2025-08-25	$0.085555	$0.087646	$0.082684	$0.083192	$860.7958
2025-08-24	$0.087358	$0.08814	$0.085031	$0.085732	$1,458.325