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
| # | 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 | 0.04226551 | 0.00056942 | 1.34724507051 | 0.04098559 | 0.0446835 | 0 | CX |
| 4 | 0.04688658 | -0.00405165 | -8.64138523219 | 0.03830952 | 0.0518051 | 0 | CX |
| 12 | 0.03041975 | 0.01241518 | 40.8128929396 | 0.02941053 | 0.0518051 | 0 | CX |
| 26 | 0.04258833 | 0.0002466 | 0.579031861545 | 0.02721717 | 0.0518051 | 0 | CX |
| 52 | 0.02959591 | 0.01323902 | 44.7325998761 | 0.02675313 | 0.0518051 | 0 | CX |
| 156 | 0.05515776 | -0.01232283 | -22.3410631614 | 0.01286718 | 0.05651632 | 4.75E-6 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.07070922 | 0.00022206 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733269800 | 0.04570913 | -0.000223 | -0.49 | 0.0459002 | 0.04632006 | 0.04442643 | 0 |
| 1733183400 | 0.04593175 | -0.000922 | -1.97 | 0.04681628 | 0.04743996 | 0.04510261 | 0 |
| 1733097000 | 0.04685351 | 0.00010197 | 0.22 | 0.04688658 | 0.0472547 | 0.04622718 | 0 |
| 1733010600 | 0.04675154 | 0.00138239 | 3.05 | 0.04526339 | 0.0471203 | 0.04513139 | 0 |
| 1732924200 | 0.04536915 | 0.00017731 | 0.39 | 0.04519714 | 0.04604255 | 0.04467681 | 0 |
| 1732837800 | 0.04519184 | -0.001069 | -2.31 | 0.04607612 | 0.04617279 | 0.04462331 | 0 |
| 1732751400 | 0.046261 | 0.00428449 | 10.21 | 0.04207407 | 0.0464864 | 0.0416653 | 0 |
| 1732665000 | 0.04197651 | -0.001115 | -2.59 | 0.04307218 | 0.04368665 | 0.04106939 | 0 |
| 1732578600 | 0.04309111 | 0.00065548 | 1.54 | 0.03929388 | 0.04465751 | 0.03830952 | 0 |
| 1732492200 | 0.04243563 | -0.000482 | -1.12 | 0.04310651 | 0.04357509 | 0.04154327 | 0 |
| 1732405800 | 0.04291746 | 0.00096505 | 2.30 | 0.04203406 | 0.04416343 | 0.04193537 | 0 |
| 1732319400 | 0.04195241 | -0.000621 | -1.46 | 0.04243904 | 0.04327877 | 0.04126651 | 0 |
| 1732233000 | 0.04257319 | 0.00374436 | 9.64 | 0.03881129 | 0.04271617 | 0.03832984 | 0 |
| 1732146600 | 0.03882883 | -0.000462 | -1.18 | 0.03929388 | 0.03989055 | 0.03830952 | 0 |
| 1732060200 | 0.0392906 | -0.00132 | -3.25 | 0.04058592 | 0.04058592 | 0.03881167 | 0 |
| 1731973800 | 0.04061103 | 0.00184505 | 4.76 | 0.03877886 | 0.04061103 | 0.03806747 | 0 |
| 1731887400 | 0.03876598 | -0.000706 | -1.79 | 0.03958427 | 0.03986948 | 0.0384862 | 0 |
| 1731801000 | 0.03947182 | 0.00040762 | 1.04 | 0.03894393 | 0.04061242 | 0.03879804 | 0 |
| 1731714600 | 0.0390642 | 0.00047136 | 1.22 | 0.03877886 | 0.03951258 | 0.03805952 | 0 |
| 1731628200 | 0.03859284 | -0.001727 | -4.28 | 0.04027887 | 0.04091921 | 0.03833501 | 0 |
| 1731541800 | 0.04031963 | -0.000704 | -1.72 | 0.04095417 | 0.04211357 | 0.03938954 | 0 |
| 1731455400 | 0.04102358 | -0.001435 | -3.38 | 0.04234956 | 0.04341141 | 0.04059828 | 0 |
| 1731369000 | 0.04245872 | 0.00224068 | 5.57 | 0.04017173 | 0.04270368 | 0.03937061 | 0 |
| 1731282600 | 0.04021804 | 0.00061926 | 1.56 | 0.03933691 | 0.04096754 | 0.03904943 | 0 |
| 1731196200 | 0.03959878 | 0.0022528 | 6.03 | 0.03737286 | 0.03984323 | 0.03736643 | 0 |
| 1731109800 | 0.03734598 | 0.00073701 | 2.01 | 0.03699489 | 0.03767044 | 0.03648214 | 0 |
| 1731023400 | 0.03660897 | 0.00224295 | 6.53 | 0.03423061 | 0.03684244 | 0.03413293 | 0 |
| 1730937000 | 0.03436602 | 0.0037335 | 12.19 | 0.03062255 | 0.03462839 | 0.03061056 | 0 |
| 1730850600 | 0.03063252 | 0.00044119 | 1.46 | 0.03038744 | 0.03127324 | 0.03005793 | 0 |
| 1730764200 | 0.03019133 | -0.000819 | -2.64 | 0.03388533 | 0.03411703 | 0.02982358 | 0 |
| 1730677800 | 0.03101049 | -0.000377 | -1.20 | 0.03147503 | 0.03147857 | 0.03042606 | 0 |
| 1730591400 | 0.03138758 | -0.000303 | -0.96 | 0.03173664 | 0.03182587 | 0.0312504 | 0 |
| 1730505000 | 0.0316902 | -8.2E-5 | -0.26 | 0.03182107 | 0.03262598 | 0.03121064 | 0 |
| 1730418600 | 0.03177261 | -0.001798 | -5.36 | 0.03356415 | 0.03365981 | 0.03162546 | 0 |
| 1730332200 | 0.0335702 | 0.00031751 | 0.95 | 0.03324776 | 0.03429724 | 0.03288456 | 0 |
| 1730245800 | 0.03325269 | 0.00087899 | 2.72 | 0.03236424 | 0.03382866 | 0.03231956 | 0 |
| 1730159400 | 0.0323737 | 0.00074723 | 2.36 | 0.03388533 | 0.03411703 | 0.03140007 | 0 |
| 1730073000 | 0.03162647 | 0.00033468 | 1.07 | 0.03125418 | 0.03183723 | 0.03108154 | 0 |
| 1729986600 | 0.03129179 | 0.00083178 | 2.73 | 0.03075393 | 0.03156148 | 0.03065032 | 0 |
| 1729900200 | 0.03046001 | -0.001488 | -4.66 | 0.03200141 | 0.03228158 | 0.03016558 | 0 |
| 1729813800 | 0.03194778 | 0.00012115 | 0.38 | 0.03179457 | 0.03227249 | 0.03166332 | 0 |
| 1729727400 | 0.03182663 | -0.001277 | -3.86 | 0.0330649 | 0.03309607 | 0.03103333 | 0 |
| 1729641000 | 0.0331039 | -0.000546 | -1.62 | 0.03369489 | 0.03369489 | 0.03289806 | 0 |
| 1729554600 | 0.03364971 | -0.000939 | -2.71 | 0.03468051 | 0.03489278 | 0.033536 | 0 |
| 1729468200 | 0.03458876 | 0.00116369 | 3.48 | 0.03345132 | 0.03474765 | 0.0332725 | 0 |
| 1729381800 | 0.03342507 | 7.7E-5 | 0.23 | 0.03333333 | 0.03359645 | 0.03322618 | 0 |
| 1729295400 | 0.03334809 | 0.00050114 | 1.53 | 0.03388533 | 0.03411703 | 0.03259115 | 0 |
| 1729209000 | 0.03284695 | -9.4E-5 | -0.29 | 0.03388533 | 0.03411703 | 0.03259115 | 0 |
| 1729122600 | 0.0329411 | 0.00015712 | 0.48 | 0.03289037 | 0.03336677 | 0.03271835 | 0 |
| 1729036200 | 0.03278398 | -0.000385 | -1.16 | 0.03317962 | 0.03385176 | 0.03214301 | 0 |
| 1728949800 | 0.03316939 | 0.0020245 | 6.50 | 0.03388533 | 0.03411703 | 0.03175078 | 0 |
| 1728863400 | 0.03114489 | -0.00011 | -0.35 | 0.0312851 | 0.03132675 | 0.0307543 | 0 |
| 1728777000 | 0.03125456 | 0.00053849 | 1.75 | 0.03077954 | 0.03139717 | 0.03073777 | 0 |
| 1728690600 | 0.03071607 | 0.00064527 | 2.15 | 0.03006601 | 0.03117291 | 0.03003951 | 0 |
| 1728604200 | 0.0300708 | 0.00018273 | 0.61 | 0.02992517 | 0.03044347 | 0.02941053 | 0 |
| 1728517800 | 0.02988807 | -0.000917 | -2.98 | 0.03076352 | 0.0311406 | 0.02969927 | 0 |
| 1728431400 | 0.03080542 | 0.00017176 | 0.56 | 0.03065574 | 0.03104734 | 0.03036662 | 0 |
| 1728345000 | 0.03063366 | -0.000155 | -0.50 | 0.03388533 | 0.03411703 | 0.03038694 | 0 |
| 1728258600 | 0.03078838 | 0.00030818 | 1.01 | 0.03041975 | 0.03097326 | 0.03038694 | 0 |
| 1728172200 | 0.0304802 | 9.0E-6 | 0.03 | 0.03054002 | 0.03063252 | 0.03016861 | 0 |
| 1728085800 | 0.03047111 | 0.00081083 | 2.73 | 0.02968059 | 0.03078951 | 0.02953559 | 0 |
| 1727999400 | 0.02966028 | -0.000138 | -0.46 | 0.03388533 | 0.03411703 | 0.02920066 | 0 |
| 1727913000 | 0.02979796 | -0.00114 | -3.68 | 0.03092265 | 0.0315269 | 0.02973335 | 0 |
| 1727826600 | 0.03093767 | -0.001804 | -5.51 | 0.03284885 | 0.03352477 | 0.03062003 | 0 |
| 1727740200 | 0.03274183 | -0.000746 | -2.23 | 0.0335567 | 0.0335721 | 0.03249978 | 0 |
| 1727653800 | 0.03348805 | -0.000279 | -0.83 | 0.03377187 | 0.0338616 | 0.03327061 | 0 |
| 1727567400 | 0.03376733 | -0.000277 | -0.81 | 0.03406377 | 0.03413558 | 0.03349284 | 0 |
|
GEMSS/BTC 0 BTC
-
|
GEMSS/EUR 0 €
-
|
|
GEMSS/USD $ 0.042835
-0.10%
|
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
