რეკლამა
GEMS ისტორიული კურსი
/
ისტორიული კურსი Gems
$0.0618 USD (-6.90%)
- $0.004580
- $0.004580
Vitalik Buterin proposes to cap gas usage per Ethereum transaction to boost zkVM compatibility, security
Bulls vs. Bears: Institutions Pile Up BTC But Price Doesn’t go up, Why?
Bitcoin’s silent opponent: why industry veteran Jameson Lopp sees apathy as the greatest threat
Ethereum Price to Hit $6K This Year? Analysts Make Bold Call
3 Token Unlocks for the Second Week of July
| პირველი ფასი | 2025 მარტი ($0.0380) |
|---|---|
| დაბალი ფასი | 2025 აპრილი ($0.0182) |
| მაქსიმალური ფასი | 2025 ივლისი ($0.0660) |
ისტორიული ფასები Gems
ჩარტი
GEMS OHLC დატა
| თარიღი | გახსნა | მაღალი | დაბალი | დახურვა | მოცულობა | მოცულობა(GEMS) | საბაზრო კაპი |
|---|---|---|---|---|---|---|---|
| 07/05/2025 | $0.0655 | $0.0677 | $0.0636 | $0.0662 | $361.4 კ | 5,475,571 | $26.4 მლნ |
| 07/04/2025 | $0.0637 | $0.0664 | $0.0618 | $0.0655 | $343.8 კ | 5,332,946 | $25.8 მლნ |
| 07/03/2025 | $0.0586 | $0.0687 | $0.0585 | $0.0639 | $347.7 კ | 5,620,809 | $24.7 მლნ |
| 07/02/2025 | $0.0515 | $0.0615 | $0.0509 | $0.0585 | $358.2 კ | 6,539,337 | $21.9 მლნ |
| 07/01/2025 | $0.0515 | $0.0538 | $0.0502 | $0.0516 | $352.9 კ | 6,837,788 | $20.6 მლნ |
| 06/30/2025 | $0.0477 | $0.0523 | $0.0435 | $0.0515 | $409.3 კ | 8,440,642 | $19.4 მლნ |
| 06/29/2025 | $0.0501 | $0.0503 | $0.0472 | $0.0476 | $359.2 კ | 7,371,799 | $19.5 მლნ |
| 06/28/2025 | $0.0507 | $0.0509 | $0.0496 | $0.0502 | $314.5 კ | 6,256,034 | $20.1 მლნ |
| 06/27/2025 | $0.0455 | $0.0518 | $0.0450 | $0.0507 | $394.1 კ | 8,199,913 | $19.2 მლნ |
| 06/26/2025 | $0.0339 | $0.0460 | $0.0339 | $0.0455 | $510.2 კ | 13,378,896 | $15.3 მლნ |
| 06/25/2025 | $0.0337 | $0.0372 | $0.0333 | $0.0339 | $270.8 კ | 7,996,560 | $13.5 მლნ |
| 06/24/2025 | $0.0341 | $0.0345 | $0.0332 | $0.0337 | $394 კ | 11,645,581 | $13.5 მლნ |
| 06/23/2025 | $0.0315 | $0.0342 | $0.0314 | $0.0341 | $524.5 კ | 16,204,586 | $12.9 მლნ |
| 06/22/2025 | $0.0313 | $0.0326 | $0.0300 | $0.0315 | $1.1 მლნ | 36,321,238 | $12.5 მლნ |
| 06/21/2025 | $0.0323 | $0.0328 | $0.0306 | $0.0311 | $2.5 მლნ | 76,212,678 | $12.9 მლნ |
| 06/20/2025 | $0.0326 | $0.0369 | $0.0318 | $0.0323 | $2.2 მლნ | 67,724,071 | $13.2 მლნ |
| 06/19/2025 | $0.0335 | $0.0353 | $0.0321 | $0.0327 | $572.8 კ | 17,310,158 | $13.2 მლნ |
| 06/18/2025 | $0.0329 | $0.0340 | $0.0328 | $0.0335 | $287 კ | 8,611,970 | $13.3 მლნ |
| 06/17/2025 | $0.0337 | $0.0346 | $0.0321 | $0.0329 | $305.1 კ | 9,154,095 | $13.3 მლნ |
| 06/16/2025 | $0.0337 | $0.0371 | $0.0333 | $0.0342 | $271.4 კ | 7,810,876 | $13.9 მლნ |
| 06/15/2025 | $0.0340 | $0.0345 | $0.0329 | $0.0337 | $209.8 კ | 6,221,546 | $13.5 მლნ |
| 06/14/2025 | $0.0348 | $0.0348 | $0.0336 | $0.0344 | $183.1 კ | 5,338,822 | $13.7 მლნ |
| 06/13/2025 | $0.0344 | $0.0349 | $0.0328 | $0.0347 | $284.1 კ | 8,388,235 | $13.5 მლნ |
| 06/12/2025 | $0.0366 | $0.0368 | $0.0342 | $0.0344 | $306.1 კ | 8,580,260 | $14.3 მლნ |
| 06/11/2025 | $0.0380 | $0.0382 | $0.0365 | $0.0366 | $263.2 კ | 7,046,353 | $14.9 მლნ |
| 06/10/2025 | $0.0389 | $0.0395 | $0.0362 | $0.0378 | $346.3 კ | 9,118,833 | $15.2 მლნ |
| 06/09/2025 | $0.0395 | $0.0395 | $0.0358 | $0.0389 | $288.5 კ | 7,632,243 | $15.1 მლნ |
| 06/08/2025 | $0.0399 | $0.0400 | $0.0386 | $0.0393 | $311.2 კ | 7,875,099 | $15.8 მლნ |
| 06/07/2025 | $0.0393 | $0.0399 | $0.0385 | $0.0399 | $266.9 კ | 6,775,058 | $15.8 მლნ |
| 06/06/2025 | $0.0378 | $0.0399 | $0.0376 | $0.0393 | $276.9 კ | 7,106,840 | $15.6 მლნ |
| 06/05/2025 | $0.0411 | $0.0414 | $0.0377 | $0.0378 | $282.5 კ | 6,999,050 | $16.1 მლნ |
მსგავსი კოინები
| კოინი | კურსი | საბაზრო კაპი | მოცულობა(24ს) | მარაგი | 1ს | 24ს | ||
|---|---|---|---|---|---|---|---|---|
 | Gems (GEM) ისტორიული კურსი | $60,797 | $0 | 1.2 B | 2.09% | 2.21% | ||
 | tao.bot (TAOBOT) ისტორიული კურსი | $27,035,451 | $36,290 | 76.7 M | 8.72% | 8.78% | ||
 | Wrapped Centrifuge (WCFG) ისტორიული კურსი | $26,517,364 | $592,811 | 137.4 M | 10.92% | 10.92% | ||
 | OmiseGO (OMG) ისტორიული კურსი | $25,494,876 | $3,166,538 | 140.2 M | 0.46% | 0.29% | ||
 | Travala (AVA) ისტორიული კურსი | $25,503,995 | $823,251 | 52.3 M | 1.31% | 1.40% | ||
 | Xai (XAI) ისტორიული კურსი | $25,961,164 | $7,851,230 | 518.9 M | 2.03% | 2.23% | ||
 | TrueFi (TRU) ისტორიული კურსი | $27,795,615 | $5,480,262 | 1.2 B | 1.52% | 1.96% | ||
 | Alpha Quark Token (AQT) ისტორიული კურსი | $27,751,883 | $1,253,944 | 26.8 M | 1.25% | 0.96% | ||
 | Bubblemaps (BMT) ისტორიული კურსი | $26,782,350 | $93,374,442 | 299.9 M | 1.16% | 2.91% |