Market Cap:

Gems Gems (GEM)

0.001958 USD (22.34%)
0.00000030 BTC (20.87%)
0.00000914 ETH (20.13%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
2,246,655 USD
347 BTC
10,490 ETH
Volume (24h)
92,015 USD
14.20 BTC
429.65 ETH
Circulating Supply
1,147,488,025 GEM
Total Supply
8,000,000,000 GEM

Historical data for Gems

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.002814 0.002828 0.001201 0.001519 63,545 3,228,814
Sep 18, 2018 0.002613 0.002880 0.002593 0.002799 120,289 2,998,439
Sep 17, 2018 0.002893 0.002965 0.002576 0.002614 116,175 3,319,647
Sep 16, 2018 0.003125 0.003125 0.002696 0.002896 37,553 3,585,426
Sep 15, 2018 0.002980 0.003167 0.002945 0.003117 78,936 3,419,370
Sep 14, 2018 0.002934 0.003109 0.002846 0.002984 132,735 3,367,236
Sep 13, 2018 0.002561 0.002983 0.002561 0.002943 91,487 2,938,438
Sep 12, 2018 0.002603 0.002614 0.002403 0.002558 61,234 2,986,988
Sep 11, 2018 0.002486 0.002668 0.002390 0.002603 62,732 2,852,640
Sep 10, 2018 0.002486 0.002546 0.002350 0.002483 59,707 2,852,641
Sep 09, 2018 0.002611 0.002700 0.002366 0.002485 103,903 2,995,967
Sep 08, 2018 0.002611 0.002723 0.002328 0.002618 98,405 2,995,526
Sep 07, 2018 0.002782 0.002885 0.002409 0.002693 89,415 3,192,034
Sep 06, 2018 0.002627 0.002899 0.002465 0.002795 102,727 3,014,198
Sep 05, 2018 0.003364 0.003558 0.002666 0.002689 176,898 3,860,257
Sep 04, 2018 0.003277 0.003649 0.003115 0.003359 190,108 3,760,200
Sep 03, 2018 0.003369 0.003580 0.002996 0.003320 116,894 3,866,435
Sep 02, 2018 0.003305 0.003706 0.003030 0.003307 101,435 3,792,792
Sep 01, 2018 0.003117 0.004314 0.002897 0.003343 144,913 3,576,934
Aug 31, 2018 0.002886 0.003125 0.002669 0.003116 102,078 3,311,189
Aug 30, 2018 0.002718 0.003005 0.002618 0.002903 124,268 3,118,435
Aug 29, 2018 0.002633 0.002806 0.002291 0.002695 94,315 3,021,346
Aug 28, 2018 0.002698 0.002782 0.002456 0.002612 98,653 3,095,559
Aug 27, 2018 0.002580 0.002688 0.002417 0.002688 98,474 2,960,499
Aug 26, 2018 0.002526 0.002696 0.002265 0.002600 103,101 2,899,106
Aug 25, 2018 0.002412 0.002750 0.002320 0.002474 98,556 2,767,331
Aug 24, 2018 0.002588 0.002869 0.002404 0.002433 131,039 2,970,127
Aug 23, 2018 0.002167 0.002805 0.002045 0.002543 112,679 2,486,117
Aug 22, 2018 0.002473 0.002878 0.001753 0.002163 99,048 2,837,824
Aug 21, 2018 0.002239 0.002495 0.001296 0.002466 115,674 2,568,937
* Earliest data in range (UTC time)
** Latest data in range (UTC time)