GEMSTON(GEMSTON)Today
$0.077993
1 years ago
$0.209673
GEMSTON Price History
(GEMSTON)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-23 | $0.086441 | $0.088289 | $0.085819 | $0.087280 | $363.7235 |
2025-08-22 | $0.086140 | $0.086899 | $0.083706 | $0.086336 | $843.4619 |
2025-08-21 | $0.084704 | $0.086395 | $0.084395 | $0.086091 | $249.1822 |
2025-08-20 | $0.085094 | $0.086274 | $0.083846 | $0.084703 | $518.7966 |
2025-08-19 | $0.088112 | $0.089912 | $0.085095 | $0.085225 | $779.5478 |
2025-08-18 | $0.093613 | $0.094784 | $0.087258 | $0.088220 | $1,771.292 |
2025-08-17 | $0.091702 | $0.094717 | $0.092129 | $0.094070 | $1,731.102 |
2025-08-16 | $0.091244 | $0.095138 | $0.091033 | $0.092277 | $288.7039 |
2025-08-15 | $0.092901 | $0.094268 | $0.09051 | $0.091112 | $1,317.916 |
2025-08-14 | $0.089977 | $0.095112 | $0.089626 | $0.092789 | $7,667.704 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
GEMSTON(GEMSTON)
