Want to know who you'll meet at The Capital? Find out here!

×
Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
EtherGem EtherGem (EGEM)
0.013074 USD (-2.21%)
0.00000131 BTC (0.40%)

Time For Plan ₿ - Buy Bitcoin In Your Currency

Exchange

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

Market Cap
254,713 USD
26 BTC
Volume (24h)
8,978 USD
0.90 BTC
Circulating Supply
19,483,114 EGEM

Historical data for EtherGem

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 18, 2019 0.013218 0.016335 0.012247 0.016078 11,408 313,247
Sep 17, 2019 0.012149 0.017310 0.011134 0.013212 11,334 257,414
Sep 16, 2019 0.011564 0.017275 0.011020 0.011385 9,672 221,809
Sep 15, 2019 0.011018 0.015891 0.010828 0.011564 10,461 225,312
Sep 14, 2019 0.008330 0.017141 0.008104 0.011018 12,316 214,659
Sep 13, 2019 0.008160 0.014726 0.007475 0.008338 9,277 162,442
Sep 12, 2019 0.008050 0.008631 0.007963 0.008160 8,046 158,987
Sep 11, 2019 0.008267 0.008350 0.007914 0.008048 6,611 156,791
Sep 10, 2019 0.008224 0.009426 0.008109 0.008267 5,643 161,076
Sep 09, 2019 0.008456 0.008591 0.008077 0.008480 8,241 165,215
Sep 08, 2019 0.009579 0.009661 0.008389 0.008456 7,758 164,752
Sep 07, 2019 0.008895 0.010014 0.008360 0.009418 8,566 183,482
Sep 06, 2019 0.009099 0.009390 0.008793 0.008889 8,830 173,183
Sep 05, 2019 0.008866 0.009863 0.008776 0.009099 8,013 177,274
Sep 04, 2019 0.009217 0.010363 0.008515 0.008866 8,805 172,736
Sep 03, 2019 0.009241 0.010418 0.008276 0.009217 8,546 179,579
Sep 02, 2019 0.009458 0.009600 0.008853 0.009239 6,412 180,013
Sep 01, 2019 0.010003 0.010053 0.008636 0.009457 9,441 184,254
Aug 31, 2019 0.009894 0.010095 0.009690 0.010000 8,625 194,828
Aug 30, 2019 0.010068 0.010313 0.009774 0.010055 9,033 195,911
Aug 29, 2019 0.011536 0.011536 0.009983 0.010068 5,669 196,150
Aug 28, 2019 0.010554 0.012342 0.009942 0.011537 9,053 224,780
Aug 27, 2019 0.010867 0.011284 0.010344 0.010784 8,849 210,099
Aug 26, 2019 0.010324 0.011333 0.010324 0.010936 9,196 213,068
Aug 25, 2019 0.010848 0.011401 0.010133 0.010310 9,638 200,871
Aug 24, 2019 0.011310 0.011545 0.010373 0.010848 8,593 211,352
Aug 23, 2019 0.010619 0.011818 0.010564 0.011311 7,862 220,375
Aug 22, 2019 0.009555 0.010694 0.008882 0.010619 8,610 206,898
Aug 21, 2019 0.010028 0.010843 0.009018 0.009383 7,798 182,818
Aug 20, 2019 0.010605 0.010841 0.008928 0.010029 7,415 195,394
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About EtherGem

EtherGem (EGEM) is a cryptocurrency. Users are able to generate EGEM through the process of mining. EtherGem has a current supply of 19,483,114 EGEM. The last known price of EtherGem is 0.013074 USD and is down 2.21% over the last 24 hours. It is currently trading on 3 active market(s) with 8,978 USD traded over the last 24 hours. More information can be found at https://egem.io.
EtherGem Statistics
EtherGem Price 0.013074 USD
EtherGem ROI -34.58%
Market Rank #1259
Market Cap 254,713 USD
24 Hour Volume 8,978 USD
Circulating Supply 19,483,114 EGEM
Total Supply 19,483,114 EGEM
Max Supply No Data
All Time High 0.123624 USD
(Sep 09, 2018)
All Time Low 0.006523 USD
(Mar 01, 2019)
52 Week High / Low 0.090133 USD /
0.006524 USD
90 Day High / Low 0.037666 USD /
0.007475 USD
30 Day High / Low 0.017310 USD /
0.007475 USD
7 Day High / Low 0.017310 USD /
0.007475 USD
24 Hour High / Low 0.016078 USD /
0.012404 USD
Yesterday's High / Low 0.016335 USD /
0.012247 USD
Yesterday's Open / Close 0.013218 USD /
0.016078 USD
Yesterday's Change $0.002860 USD (+21.64%)
Yesterday's Volume $11,408 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)