Market Cap:

EtherGem EtherGem (EGEM)

0.036869 USD (-15.01%)
0.00000551 BTC (-14.09%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
380,019 USD
57 BTC
Volume (24h)
3,131 USD
0.47 BTC
Circulating Supply
10,307,174 EGEM

Historical data for EtherGem

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.033440 0.049504 0.030824 0.041672 11,787 350,867
Sep 20, 2018 0.027462 0.033552 0.027264 0.033431 3,236 286,912
Sep 19, 2018 0.024781 0.030646 0.021184 0.027450 3,061 257,715
Sep 18, 2018 0.027698 0.027881 0.023125 0.024768 2,315 288,101
Sep 17, 2018 0.028977 0.035902 0.025750 0.027696 3,313 299,932
Sep 16, 2018 0.033155 0.034965 0.025705 0.028913 2,539 341,164
Sep 15, 2018 0.035453 0.037598 0.031711 0.033113 1,364 321,296
Sep 14, 2018 0.038081 0.039979 0.032257 0.035501 6,838 344,239
Sep 13, 2018 0.035063 0.039675 0.032985 0.038107 3,467 314,877
Sep 12, 2018 0.035214 0.041218 0.026407 0.035032 3,513 318,334
Sep 11, 2018 0.038734 0.040735 0.035210 0.035210 6,775 348,471
Sep 10, 2018 0.036989 0.043961 0.034943 0.038668 2,768 330,166
Sep 09, 2018 0.022429 0.123624 0.022287 0.037007 23,721 211,594
Sep 08, 2018 0.023611 0.025675 0.021634 0.022447 1,584 226,240
Sep 07, 2018 0.022853 0.027511 0.021330 0.023582 3,445 217,673
Sep 06, 2018 0.023916 0.023916 0.019253 0.022876 1,354 228,173
Sep 05, 2018 0.026804 0.026891 0.020783 0.023875 2,588 258,942
Sep 04, 2018 0.027816 0.029491 0.026524 0.026788 2,748 268,646
Sep 03, 2018 0.026348 0.029245 0.025145 0.027815 2,149 242,497
Sep 02, 2018 0.029378 0.029657 0.025639 0.026350 3,155 266,765
Sep 01, 2018 0.029508 0.031661 0.027002 0.029365 3,766 267,387
Aug 31, 2018 0.025574 0.029610 0.025355 0.029543 2,468 230,344
Aug 30, 2018 0.027615 0.028980 0.024766 0.025550 1,039 249,516
Aug 29, 2018 0.027012 0.028843 0.024923 0.027600 2,416 242,948
Aug 28, 2018 0.023536 0.030162 0.023526 0.026989 6,753 211,661
Aug 27, 2018 0.025290 0.025599 0.022871 0.023575 1,291 225,663
Aug 26, 2018 0.025600 0.026930 0.024926 0.025301 954 226,875
Aug 25, 2018 0.024730 0.026996 0.024730 0.025545 1,554 217,675
Aug 24, 2018 0.023167 0.028461 0.022357 0.024774 2,316 204,842
* Earliest data in range (UTC time)
** Latest data in range (UTC time)