Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated |
---|---|---|---|---|---|---|---|
No exchanges found for GEMSSUSD |
s | Change % | |
---|---|---|
1 | 0 | CX |
4 | 0 | CX |
12 | 0 | CX |
26 | 0 | CX |
52 | 0 | CX |
156 | -13.0880663171 | CX |
260 | -15.7386011569 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721692200 | 0.04346277 | -0.000989 | -2.22 | 0.04278937 | 0.04425808 | 0.04271213 | 0 |
1721605800 | 0.04445155 | -4.0E-6 | -0.01 | 0.04438567 | 0.04473739 | 0.04328142 | 0 |
1721519400 | 0.04445546 | 0.00019851 | 0.45 | 0.04424622 | 0.04466987 | 0.04395621 | 0 |
1721433000 | 0.04425695 | 0.00096177 | 2.22 | 0.04313023 | 0.04468401 | 0.04263275 | 0 |
1721346600 | 0.04329518 | 0.0004865 | 1.14 | 0.04278937 | 0.04403736 | 0.04271213 | 0 |
1721260200 | 0.04280868 | -0.000737 | -1.69 | 0.04354026 | 0.04437974 | 0.04262783 | 0 |
1721173800 | 0.04354606 | -0.000464 | -1.05 | 0.04402272 | 0.0441469 | 0.04228394 | 0 |
1721087400 | 0.04401023 | 0.00289011 | 7.03 | 0.04011582 | 0.04407156 | 0.03993838 | 0 |
1721001000 | 0.04112012 | 0.00101364 | 2.53 | 0.04011582 | 0.04122853 | 0.03993838 | 0 |
1720914600 | 0.04010648 | 0.00058481 | 1.48 | 0.03952243 | 0.04040797 | 0.03930713 | 0 |
1720828200 | 0.03952167 | 0.00040447 | 1.03 | 0.03909373 | 0.03985257 | 0.03845818 | 0 |
1720741800 | 0.0391172 | -3.5E-5 | -0.09 | 0.03908363 | 0.04055285 | 0.03857618 | 0 |
1720655400 | 0.03915178 | 0.0004051 | 1.05 | 0.03865165 | 0.0397453 | 0.03822459 | 0 |
1720569000 | 0.03874668 | 0.00069574 | 1.83 | 0.03805497 | 0.03920491 | 0.03791123 | 0 |
1720482600 | 0.03805094 | 0.0011589 | 3.14 | 0.04434011 | 0.04434428 | 0.03663825 | 0 |
1720396200 | 0.03689204 | -0.001805 | -4.66 | 0.03864244 | 0.03877356 | 0.03689204 | 0 |
1720309800 | 0.0386967 | 0.00106286 | 2.82 | 0.03760961 | 0.03886934 | 0.03733475 | 0 |
1720223400 | 0.03763384 | -0.001145 | -2.95 | 0.03844821 | 0.03921097 | 0.03574122 | 0 |
1720137000 | 0.03877835 | -0.002803 | -6.74 | 0.0416181 | 0.04176689 | 0.03859019 | 0 |
1720050600 | 0.04158088 | -0.001536 | -3.56 | 0.04313389 | 0.04323132 | 0.04101664 | 0 |
1719964200 | 0.04311673 | -0.000269 | -0.62 | 0.04336749 | 0.04366381 | 0.04288932 | 0 |
1719877800 | 0.04338579 | 3.2E-5 | 0.07 | 0.04434011 | 0.04434428 | 0.04260284 | 0 |
1719791400 | 0.04335361 | 0.00080112 | 1.88 | 0.04257937 | 0.04358051 | 0.04228482 | 0 |
1719705000 | 0.04255249 | -3.6E-5 | -0.08 | 0.04258833 | 0.04293399 | 0.04249065 | 0 |
1719618600 | 0.04258884 | -0.000864 | -1.99 | 0.04352562 | 0.04394082 | 0.04243916 | 0 |
1719532200 | 0.04345242 | 0.00096404 | 2.27 | 0.04251135 | 0.04377146 | 0.04244181 | 0 |
1719445800 | 0.04248838 | -0.000344 | -0.80 | 0.04434011 | 0.04434428 | 0.04197222 | 0 |
1719359400 | 0.04283228 | 0.00051578 | 1.22 | 0.04235436 | 0.04322981 | 0.04209438 | 0 |
1719273000 | 0.0423165 | -0.000833 | -1.93 | 0.04314172 | 0.0432847 | 0.04087668 | 0 |
1719186600 | 0.04314992 | -0.000946 | -2.15 | 0.04409528 | 0.04439892 | 0.04302637 | 0 |
1719100200 | 0.04409554 | -0.000294 | -0.66 | 0.04441722 | 0.04441722 | 0.04387746 | 0 |
1719013800 | 0.0443892 | 5.7E-5 | 0.13 | 0.0443049 | 0.04474799 | 0.04349016 | 0 |
1718927400 | 0.04433267 | -0.000495 | -1.10 | 0.04483267 | 0.04563341 | 0.04398688 | 0 |
1718841000 | 0.04482724 | 0.00092921 | 2.12 | 0.04392088 | 0.04523941 | 0.04372665 | 0 |
1718754600 | 0.04389803 | -0.000321 | -0.73 | 0.04434011 | 0.04434428 | 0.04260284 | 0 |
1718668200 | 0.04421934 | -0.001462 | -3.20 | 0.04644235 | 0.04661436 | 0.04381512 | 0 |
1718581800 | 0.04568086 | 0.00069157 | 1.54 | 0.04495849 | 0.04606047 | 0.04468325 | 0 |
1718495400 | 0.04498929 | 0.00107775 | 2.45 | 0.04391381 | 0.04530352 | 0.04382345 | 0 |
1718409000 | 0.04391154 | 0.0001 | 0.23 | 0.04385904 | 0.04450607 | 0.04245229 | 0 |
1718322600 | 0.04381159 | -0.001117 | -2.49 | 0.04488227 | 0.04491735 | 0.0432924 | 0 |
1718236200 | 0.04492858 | 0.00077285 | 1.75 | 0.0441705 | 0.04610224 | 0.04372893 | 0 |
1718149800 | 0.04415573 | -0.002114 | -4.57 | 0.04629028 | 0.04631868 | 0.04333897 | 0 |
1718063400 | 0.04626984 | -0.000477 | -1.02 | 0.04644235 | 0.04681515 | 0.04611146 | 0 |
1717977000 | 0.04674662 | 0.00027133 | 0.58 | 0.04644235 | 0.04691699 | 0.04627817 | 0 |
1717890600 | 0.04647529 | 5.0E-5 | 0.11 | 0.04640474 | 0.04679003 | 0.04630378 | 0 |
1717804200 | 0.04642494 | -0.001697 | -3.53 | 0.04809822 | 0.04844628 | 0.04595913 | 0 |
1717717800 | 0.0481217 | -0.000675 | -1.38 | 0.04878854 | 0.0489401 | 0.04751038 | 0 |
1717631400 | 0.04879674 | 0.00067467 | 1.40 | 0.04629369 | 0.0490504 | 0.04597844 | 0 |
1717545000 | 0.04812207 | 0.00065144 | 1.37 | 0.04753045 | 0.0483404 | 0.04722467 | 0 |
1717458600 | 0.04747063 | -0.000231 | -0.48 | 0.04764592 | 0.04858031 | 0.04742255 | 0 |
1717372200 | 0.04770195 | -0.00042 | -0.87 | 0.0481222 | 0.0483977 | 0.04733762 | 0 |
1717285800 | 0.04812233 | 0.00063025 | 1.33 | 0.04749499 | 0.04829005 | 0.04732865 | 0 |
1717199400 | 0.04749208 | 0.00021416 | 0.45 | 0.04726013 | 0.04849512 | 0.04697908 | 0 |
1717113000 | 0.04727792 | -0.000239 | -0.50 | 0.04753512 | 0.04822228 | 0.04673905 | 0 |
1717026600 | 0.04751682 | -0.000999 | -2.06 | 0.04846433 | 0.04898806 | 0.04721621 | 0 |
1716940200 | 0.04851544 | -0.000627 | -1.28 | 0.04902857 | 0.04952277 | 0.0475803 | 0 |
1716853800 | 0.04914265 | 0.00087317 | 1.81 | 0.04629369 | 0.05010796 | 0.04597844 | 0 |
1716767400 | 0.04826948 | 0.00097742 | 2.07 | 0.04732651 | 0.04896433 | 0.04710137 | 0 |
1716681000 | 0.04729206 | 0.00022754 | 0.48 | 0.04697466 | 0.04763292 | 0.04684657 | 0 |
1716594600 | 0.04706452 | -0.000365 | -0.77 | 0.04758206 | 0.04826784 | 0.04589288 | 0 |
1716508200 | 0.04742999 | 0.0002052 | 0.43 | 0.04716611 | 0.04974173 | 0.0450534 | 0 |
1716421800 | 0.04722479 | -0.000634 | -1.32 | 0.04782235 | 0.04811728 | 0.04612635 | 0 |
1716335400 | 0.04785857 | 0.00166269 | 3.60 | 0.04629369 | 0.04839744 | 0.04583621 | 0 |
1716249000 | 0.04619588 | 0.00747242 | 19.30 | 0.03718785 | 0.0464917 | 0.03625095 | 0 |
1716162600 | 0.03872346 | -0.000704 | -1.79 | 0.03940923 | 0.0395854 | 0.03859561 | 0 |
1716076200 | 0.0394279 | 0.00044498 | 1.14 | 0.03900652 | 0.03971791 | 0.03895693 | 0 |
1715989800 | 0.03898292 | 0.00184012 | 4.95 | 0.03713069 | 0.03934234 | 0.03702228 | 0 |
1715903400 | 0.0371428 | -0.00119 | -3.10 | 0.03832302 | 0.03837325 | 0.03692044 | 0 |
1715817000 | 0.03833325 | 0.00195585 | 5.38 | 0.03641803 | 0.03837779 | 0.03614178 | 0 |
1715730600 | 0.0363774 | -0.000834 | -2.24 | 0.03718785 | 0.03734005 | 0.03610392 | 0 |
1715644200 | 0.03721133 | 0.00023928 | 0.65 | 0.03754639 | 0.03799982 | 0.03687273 | 0 |
1715557800 | 0.03697205 | 0.00025404 | 0.69 | 0.03676193 | 0.03722748 | 0.0366433 | 0 |
1715471400 | 0.03671801 | -1.2E-5 | -0.03 | 0.03677152 | 0.03711832 | 0.03646321 | 0 |
1715385000 | 0.03673013 | -0.00157 | -4.10 | 0.03823607 | 0.03852128 | 0.03635052 | 0 |
1715298600 | 0.03829968 | 0.0007827 | 2.09 | 0.03754639 | 0.03858173 | 0.03726143 | 0 |
1715212200 | 0.03751698 | -0.000572 | -1.50 | 0.03801636 | 0.03833325 | 0.03709838 | 0 |
1715125800 | 0.03808943 | -0.000637 | -1.64 | 0.03872295 | 0.03949189 | 0.03796386 | 0 |
1715039400 | 0.03872611 | -0.000845 | -2.14 | 0.0385546 | 0.04046779 | 0.03812703 | 0 |
1714953000 | 0.03957152 | 0.00023663 | 0.60 | 0.03932429 | 0.04000565 | 0.03881015 | 0 |
1714866600 | 0.03933489 | 0.00014563 | 0.37 | 0.03914294 | 0.03995706 | 0.03907757 | 0 |
1714780200 | 0.03918926 | 0.00146253 | 3.88 | 0.03772584 | 0.03944103 | 0.03736592 | 0 |
1714693800 | 0.03772673 | 0.00012582 | 0.33 | 0.037558 | 0.03801775 | 0.03654651 | 0 |
1714607400 | 0.03760091 | -0.000533 | -1.40 | 0.0380021 | 0.03810646 | 0.03551507 | 0 |
1714521000 | 0.03813347 | -0.002444 | -6.02 | 0.04049164 | 0.04100086 | 0.03682238 | 0 |
1714434600 | 0.04057746 | -0.000633 | -1.54 | 0.0385546 | 0.04079452 | 0.03812703 | 0 |
1714348200 | 0.04120997 | 0.00015118 | 0.37 | 0.04106005 | 0.04223977 | 0.04099493 | 0 |
1714261800 | 0.04105879 | 0.00157826 | 4.00 | 0.03952117 | 0.04139322 | 0.0388749 | 0 |
1714175400 | 0.03948053 | -0.000364 | -0.91 | 0.03981887 | 0.03995365 | 0.03916957 | 0 |
1714089000 | 0.03984487 | 0.00028244 | 0.71 | 0.03962149 | 0.04024808 | 0.03877469 | 0 |
1714002600 | 0.03956243 | -0.001062 | -2.61 | 0.04066656 | 0.0415444 | 0.03917323 | 0 |
1713916200 | 0.04062491 | 0.00022703 | 0.56 | 0.04038109 | 0.04117678 | 0.03981445 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions