GEMSTON(GEMSTON)Today
$0.076414
1 years ago
$0.228895
GEMSTON Price History
(GEMSTON)Time period: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Date | Open price* | Upper Price | Lower Price | Close price** | 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 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-13
GEMSTON(GEMSTON)
