Hot Features
Premium
Cryptocurrency Press Releases
Provided by Chainwire
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
Provided by Chainwire
eToro
•
Sponsored
Buy 100+ cryptoassets with fixed, unified & transparent fees on a highly-secure platform from a multi regulated company.
Don’t invest unless you’re prepared to lose all the money you invest.
Buy Now| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | GEMS/ETH | https://v2.info.uniswap.org/token/0x134a99f72ef7cc733de8c5d5fb464f5e24a699a7 | ETH | 1 | https://v2.info.uniswap.org/token/0x134a99f72ef7cc733de8c5d5fb464f5e24a699a7 | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.03175204 | -0.00565817 | -17.8198629127 | 0.02624152 | 0.03432072 | 0 | CX |
| 4 | 0.03638926 | -0.01029539 | -28.29238627 | 0.02624152 | 0.04306764 | 0 | CX |
| 12 | 0.0466738 | -0.02057993 | -44.0931100532 | 0.02624152 | 0.0518051 | 0 | CX |
| 26 | 0.03053497 | -0.0044411 | -14.5443077232 | 0.02624152 | 0.0518051 | 0 | CX |
| 52 | 0.04284919 | -0.01675532 | -39.1030028806 | 0.02624152 | 0.0518051 | 0 | CX |
| 156 | 0.04119879 | -0.01510492 | -36.6635039524 | 0.01286718 | 0.05202103 | 4.76E-6 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.07070922 | 0.00021181 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741045800 | 0.02719193 | -0.00456 | -14.36 | 0.03373338 | 0.03432072 | 0.02648067 | 0 |
| 1740959400 | 0.03175154 | 0.00388078 | 13.92 | 0.02794812 | 0.03217494 | 0.02748244 | 0 |
| 1740873000 | 0.02787076 | -0.000324 | -1.15 | 0.02816102 | 0.02875113 | 0.0270752 | 0 |
| 1740786600 | 0.02819484 | -0.000862 | -2.97 | 0.02910739 | 0.02914223 | 0.02624152 | 0 |
| 1740700200 | 0.02905729 | -0.000339 | -1.15 | 0.0295501 | 0.03000531 | 0.02823283 | 0 |
| 1740613800 | 0.02939639 | -0.002126 | -6.74 | 0.03147188 | 0.03157094 | 0.02856208 | 0 |
| 1740527400 | 0.0315221 | -0.00023 | -0.72 | 0.03175204 | 0.03190765 | 0.0296103 | 0 |
| 1740441000 | 0.03175242 | -0.003824 | -10.75 | 0.03373338 | 0.03452806 | 0.0315115 | 0 |
| 1740354600 | 0.03557628 | 0.00066684 | 1.91 | 0.03488988 | 0.03583751 | 0.03466171 | 0 |
| 1740268200 | 0.03490944 | 0.00133141 | 3.97 | 0.0335851 | 0.0352729 | 0.03351266 | 0 |
| 1740181800 | 0.03357803 | -0.001028 | -2.97 | 0.03455999 | 0.03586465 | 0.03304117 | 0 |
| 1740095400 | 0.03460568 | 0.00034428 | 1.00 | 0.03427844 | 0.03492875 | 0.03418972 | 0 |
| 1740009000 | 0.0342614 | 0.00062608 | 1.86 | 0.03369489 | 0.03452365 | 0.033522 | 0 |
| 1739922600 | 0.03363532 | -0.000951 | -2.75 | 0.03461905 | 0.03470701 | 0.03289945 | 0 |
| 1739836200 | 0.03458586 | 0.00101061 | 3.01 | 0.03373338 | 0.03593368 | 0.03363406 | 0 |
| 1739749800 | 0.03357525 | -0.000379 | -1.12 | 0.03399663 | 0.03439581 | 0.03352528 | 0 |
| 1739663400 | 0.03395436 | -0.000448 | -1.30 | 0.03440325 | 0.03456794 | 0.03378752 | 0 |
| 1739577000 | 0.03440224 | 0.00062532 | 1.85 | 0.03373338 | 0.03518695 | 0.03363406 | 0 |
| 1739490600 | 0.03377692 | -0.00074 | -2.14 | 0.03451734 | 0.03478059 | 0.03298199 | 0 |
| 1739404200 | 0.03451721 | 0.00164704 | 5.01 | 0.03291813 | 0.03522595 | 0.03229887 | 0 |
| 1739317800 | 0.03287017 | -0.000685 | -2.04 | 0.03362662 | 0.03437826 | 0.03261172 | 0 |
| 1739231400 | 0.03355506 | 0.00035576 | 1.07 | 0.04160965 | 0.04306764 | 0.03319362 | 0 |
| 1739145000 | 0.0331993 | -8.4E-5 | -0.25 | 0.03320953 | 0.0338433 | 0.03203902 | 0 |
| 1739058600 | 0.0332836 | 0.00015749 | 0.48 | 0.03310339 | 0.03360138 | 0.03268491 | 0 |
| 1738972200 | 0.03312611 | -0.00068 | -2.01 | 0.03402049 | 0.03531391 | 0.03240891 | 0 |
| 1738885800 | 0.03380632 | -0.001365 | -3.88 | 0.0352074 | 0.03603855 | 0.0336564 | 0 |
| 1738799400 | 0.03517168 | 0.00083229 | 2.42 | 0.03443089 | 0.03562386 | 0.03425055 | 0 |
| 1738713000 | 0.03433939 | -0.00203 | -5.58 | 0.03638926 | 0.03647621 | 0.03327641 | 0 |
| 1738626600 | 0.03636945 | 0.00046442 | 1.29 | 0.04160965 | 0.04306764 | 0.03144538 | 0 |
| 1738540200 | 0.03590503 | -0.003557 | -9.01 | 0.03939938 | 0.03988513 | 0.03480987 | 0 |
| 1738453800 | 0.03946173 | -0.002034 | -4.90 | 0.04165584 | 0.04199696 | 0.03916806 | 0 |
| 1738367400 | 0.04149594 | 0.00044738 | 1.09 | 0.04104768 | 0.04337064 | 0.04056699 | 0 |
| 1738281000 | 0.04104856 | 0.00169511 | 4.31 | 0.03925021 | 0.04143007 | 0.03903239 | 0 |
| 1738194600 | 0.03935345 | 0.00059668 | 1.54 | 0.0390016 | 0.03996741 | 0.03863461 | 0 |
| 1738108200 | 0.03875677 | -0.001213 | -3.03 | 0.040385 | 0.04064838 | 0.03838663 | 0 |
| 1738021800 | 0.0399693 | -0.000882 | -2.16 | 0.04160965 | 0.04306764 | 0.03831394 | 0 |
| 1737935400 | 0.04085081 | -0.001086 | -2.59 | 0.04181788 | 0.04239802 | 0.04085081 | 0 |
| 1737849000 | 0.04193651 | 0.0001392 | 0.33 | 0.04177686 | 0.04226791 | 0.04131283 | 0 |
| 1737762600 | 0.04179731 | -0.000234 | -0.56 | 0.04212669 | 0.04311307 | 0.04135498 | 0 |
| 1737676200 | 0.04203154 | 0.00108356 | 2.65 | 0.04093524 | 0.04221326 | 0.04027874 | 0 |
| 1737589800 | 0.04094798 | -0.000972 | -2.32 | 0.04205779 | 0.04246806 | 0.04077307 | 0 |
| 1737503400 | 0.04192035 | 0.0007755 | 1.88 | 0.04124152 | 0.0424514 | 0.04045315 | 0 |
| 1737417000 | 0.04114485 | 0.00045861 | 1.13 | 0.04160965 | 0.04324356 | 0.03949252 | 0 |
| 1737330600 | 0.04068624 | -0.001097 | -2.63 | 0.04160965 | 0.04345293 | 0.03949252 | 0 |
| 1737244200 | 0.0417828 | -0.002137 | -4.87 | 0.04387292 | 0.04410753 | 0.04079465 | 0 |
| 1737157800 | 0.04391974 | 0.00225254 | 5.41 | 0.04173017 | 0.04449244 | 0.04173017 | 0 |
| 1737071400 | 0.0416672 | -0.001755 | -4.04 | 0.04347665 | 0.04360159 | 0.04123017 | 0 |
| 1736985000 | 0.04342251 | 0.00271734 | 6.68 | 0.04066454 | 0.04384654 | 0.04021186 | 0 |
| 1736898600 | 0.04070517 | 0.00121177 | 3.07 | 0.03955814 | 0.04104036 | 0.03947018 | 0 |
| 1736812200 | 0.0394934 | -0.001679 | -4.08 | 0.04209754 | 0.04239651 | 0.03718697 | 0 |
| 1736725800 | 0.04117275 | -0.000321 | -0.77 | 0.04142098 | 0.04160157 | 0.04072272 | 0 |
| 1736639400 | 0.0414938 | 0.00019157 | 0.46 | 0.04121881 | 0.04185953 | 0.04067072 | 0 |
| 1736553000 | 0.04130223 | 0.0007572 | 1.87 | 0.04209754 | 0.04239651 | 0.04038488 | 0 |
| 1736466600 | 0.04054503 | -0.001479 | -3.52 | 0.04193449 | 0.04233681 | 0.03997902 | 0 |
| 1736380200 | 0.04202359 | -0.000596 | -1.40 | 0.04266847 | 0.04306486 | 0.04054742 | 0 |
| 1736293800 | 0.04261938 | -0.003901 | -8.39 | 0.04655883 | 0.04670258 | 0.04238225 | 0 |
| 1736207400 | 0.04652072 | 0.00058885 | 1.28 | 0.04209754 | 0.04711979 | 0.04179567 | 0 |
| 1736121000 | 0.04593187 | -0.000223 | -0.48 | 0.04613278 | 0.04630442 | 0.04544827 | 0 |
| 1736034600 | 0.04615487 | 0.00065965 | 1.45 | 0.04551693 | 0.0463106 | 0.04511485 | 0 |
| 1735948200 | 0.04549522 | 0.00199939 | 4.60 | 0.04356095 | 0.04577816 | 0.04323511 | 0 |
| 1735861800 | 0.04349583 | 0.00120811 | 2.86 | 0.04209754 | 0.04405313 | 0.04179567 | 0 |
| 1735775400 | 0.04228772 | 0.00022665 | 0.54 | 0.04209754 | 0.04248712 | 0.04179567 | 0 |
| 1735689000 | 0.04206107 | -0.000257 | -0.61 | 0.04235423 | 0.04344157 | 0.04181359 | 0 |
| 1735602600 | 0.04231776 | -2.2E-5 | -0.05 | 0.04203886 | 0.04329341 | 0.04164865 | 0 |
| 1735516200 | 0.04233946 | -0.000507 | -1.18 | 0.04284262 | 0.04298132 | 0.04193903 | 0 |
| 1735429800 | 0.04284679 | 0.00088126 | 2.10 | 0.04201778 | 0.04297198 | 0.0419466 | 0 |
| 1735343400 | 0.04196553 | -5.8E-5 | -0.14 | 0.04203886 | 0.04329341 | 0.04171074 | 0 |
| 1735257000 | 0.04202333 | -0.002047 | -4.64 | 0.04424837 | 0.04430553 | 0.04167956 | 0 |
| 1735170600 | 0.04406992 | -1.9E-5 | -0.04 | 0.04400303 | 0.0446835 | 0.04344005 | 0 |
| 1735084200 | 0.04408872 | 0.00098032 | 2.27 | 0.04309995 | 0.04458481 | 0.04238414 | 0 |
| 1734997800 | 0.0431084 | 0.00180214 | 4.36 | 0.04313061 | 0.04357585 | 0.04125717 | 0 |
| 1734911400 | 0.04130626 | -0.000773 | -1.84 | 0.04226551 | 0.04281234 | 0.04098559 | 0 |
| 1734825000 | 0.04207899 | -0.001662 | -3.80 | 0.04383809 | 0.04484113 | 0.04155639 | 0 |
| 1734738600 | 0.04374117 | 0.00032421 | 0.75 | 0.04313061 | 0.04403433 | 0.03931786 | 0 |
| 1734652200 | 0.04341696 | -0.002341 | -5.12 | 0.04566976 | 0.0468968 | 0.04209451 | 0 |
| 1734565800 | 0.04575772 | -0.003206 | -6.55 | 0.04906201 | 0.04925371 | 0.04571923 | 0 |
| 1734479400 | 0.04896358 | -0.001474 | -2.92 | 0.05017674 | 0.05099792 | 0.04858561 | 0 |
| 1734393000 | 0.05043734 | 0.00055175 | 1.11 | 0.03929388 | 0.0518051 | 0.03830952 | 0 |
| 1734306600 | 0.04988559 | 0.00110261 | 2.26 | 0.04886476 | 0.04988559 | 0.04840211 | 0 |
| 1734220200 | 0.04878298 | -0.000467 | -0.95 | 0.04934798 | 0.04976066 | 0.04827768 | 0 |
| 1734133800 | 0.04925005 | 0.00031121 | 0.64 | 0.04905305 | 0.05002113 | 0.04866158 | 0 |
| 1734047400 | 0.04893884 | 0.00054872 | 1.13 | 0.04838268 | 0.05028981 | 0.04797846 | 0 |
| 1733961000 | 0.04839012 | 0.00271216 | 5.94 | 0.04588846 | 0.04859659 | 0.04498764 | 0 |
| 1733874600 | 0.04567796 | -0.001147 | -2.45 | 0.0466738 | 0.04764971 | 0.04440675 | 0 |
| 1733788200 | 0.04682449 | -0.00357 | -7.08 | 0.03929388 | 0.04972948 | 0.03830952 | 0 |
| 1733701800 | 0.05039431 | -0.000182 | -0.36 | 0.0505248 | 0.05064469 | 0.04965982 | 0 |
| 1733615400 | 0.05057591 | -0.000115 | -0.23 | 0.05053111 | 0.05077871 | 0.05022154 | 0 |
| 1733529000 | 0.05069088 | 0.00285086 | 5.96 | 0.04782349 | 0.05164104 | 0.04780342 | 0 |
| 1733442600 | 0.04784002 | -0.000547 | -1.13 | 0.04837447 | 0.04988307 | 0.04720662 | 0 |
| 1733356200 | 0.04838722 | 0.00267809 | 5.86 | 0.04569285 | 0.04917218 | 0.04569285 | 0 |
|
GEMSS/BTC 0 BTC
-
|
GEMSS/EUR 0 €
-
|
|
GEMSS/USD $ 0.026094
-3.65%
|
GEMSS/GBP £ 0
-
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
The Crypto Trader
Bitcoin Guide
