CurrencyBeacon logo}}

Crypto Rate Dashboard

GemGuardian Price Chart

GEMG/USD
$0.004466
0.00%

GEMG Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-10-28 $0.02311919 $0.02394597 $0.02260246 $0.02377123 $178.80
2022-10-27 $0.02241709 $0.02381369 $0.02146174 $0.02313382 $4,146.88
2022-10-26 $0.02280785 $0.02300448 $0.02207847 $0.02241522 $1,083.16
2022-10-25 $0.02299433 $0.02442579 $0.02263662 $0.02279568 $3,418.53
2022-10-24 $0.02251614 $0.02309657 $0.0221887 $0.02298975 $1,044.55
2022-10-23 $0.02228993 $0.02255889 $0.02204179 $0.02251914 $259.12
2022-10-22 $0.02170008 $0.02229584 $0.02132083 $0.02228978 $859.36
2022-10-21 $0.02149657 $0.02176571 $0.02121805 $0.02169627 $116.51
2022-10-20 $0.02138106 $0.0216424 $0.02118402 $0.02150488 $276.59
2022-10-19 $0.02198789 $0.02202262 $0.02133807 $0.0213752 $336.58
2022-10-18 $0.0236297 $0.02363365 $0.02196273 $0.02199887 $975.81
2022-10-17 $0.02422769 $0.02484432 $0.02341232 $0.02361255 $1,877.16
2022-10-16 $0.02442899 $0.02466842 $0.02379988 $0.02422818 $971.66
2022-10-15 $0.02460835 $0.02495619 $0.02441294 $0.02444656 $271.11
2022-10-14 $0.02219186 $0.02566571 $0.02173639 $0.02460817 $3,860.86
2022-10-13 $0.0226046 $0.02282824 $0.01757333 $0.0221949 $15,053.56
2022-10-12 $0.02658229 $0.02670939 $0.02135218 $0.02260437 $6,563.16
2022-10-11 $0.02870978 $0.02891428 $0.02641377 $0.02657823 $2,810.92
2022-10-10 $0.02958279 $0.02967555 $0.02872104 $0.02872104 $111.76
2022-10-09 $0.02936597 $0.02961904 $0.02890348 $0.02957171 $541.50
2022-10-08 $0.03100795 $0.03106306 $0.02886873 $0.02936102 $2,105.73
2022-10-07 $0.03026509 $0.03108697 $0.02961939 $0.03108697 $1,228.98
2022-10-06 $0.03119827 $0.03155765 $0.02924765 $0.03022037 $610.87
2022-10-05 $0.03034811 $0.03211717 $0.02980194 $0.03120114 $2,244.34
2022-10-04 $0.03284025 $0.03293988 $0.02998816 $0.03036556 $3,507.61
2022-10-03 $0.03520588 $0.03553784 $0.03211208 $0.03283823 $3,407.42
2022-10-02 $0.03616266 $0.03623495 $0.03465451 $0.03520221 $1,316.36
2022-10-01 $0.03694766 $0.03706533 $0.03567609 $0.03615677 $344.82
2022-09-30 $0.03648491 $0.03768824 $0.03624102 $0.0369259 $750.58
2022-09-29 $0.0380953 $0.03858307 $0.03622298 $0.03647218 $1,583.84