SwapX GEMS Historical Data

GEMSX
Download
Date Close Price change Market cap Trading volume
Aug 24, 2025 $0.0344
+0.60%
$343,645 $1
Aug 23, 2025 $0.0341
-0.17%
$341,815 $1
Aug 22, 2025 $0.0325
+0.00%
$-- $1
Aug 21, 2025 $0.0327
-2.13%
$325,513 $1
Aug 20, 2025 $0.033
+6.54%
$333,687 $3
Aug 19, 2025 $0.0315
-3.50%
$310,957 $6
Aug 18, 2025 $0.0327
-1.50%
$327,350 $0
Aug 16, 2025 $0.0303
+1.18%
$-- $3
Aug 15, 2025 $0.03
+0.13%
$299,666 $3
Aug 14, 2025 $0.0296
-8.88%
$299,269 $4
Aug 13, 2025 $0.0325
+1.46%
$325,433 $1
Aug 12, 2025 $0.0321
+4.75%
$321,113 $5
Aug 11, 2025 $0.0307
+0.45%
$306,558 $5
Aug 10, 2025 $0.0304
-3.76%
$304,290 $3
Aug 9, 2025 $0.0316
+0.73%
$316,352 $4
Aug 8, 2025 $0.0316
+5.35%
$315,877 $16
Aug 7, 2025 $0.0288
+4.50%
$-- $0
Aug 6, 2025 $0.0277
+0.28%
$276,624 $0
Aug 5, 2025 $0.0275
-1.13%
$274,893 $16
Aug 4, 2025 $0.0306
+1.14%
$306,087 $4
Aug 3, 2025 $0.0303
+9.39%
$303,449 $41
Aug 2, 2025 $0.0278
-6.96%
$279,361 $24
Aug 1, 2025 $0.0305
-4.21%
$300,002 $6
Jul 31, 2025 $0.0328
+8.46%
$327,725 $131
Jul 30, 2025 $0.0302
-2.14%
$301,552 $22
Jul 29, 2025 $0.0308
-2.31%
$307,551 $82
Jul 28, 2025 $0.0325
+0.76%
$-- $12
Jul 27, 2025 $0.0323
-4.99%
$323,287 $100
Jul 26, 2025 $0.0341
+0.02%
$340,124 $8,851
Jul 25, 2025 $0.0341
+0.10%
$340,655 $2,272
Jun 10, 2025 $0.0393
+0.40%
$-- $1
Jun 9, 2025 $0.039
+3.21%
$389,679 $1
Jun 8, 2025 $0.0382
-0.32%
$381,935 $3
Jun 7, 2025 $0.0398
+1.28%
$398,197 $1
Jun 6, 2025 $0.0393
+1.61%
$393,289 $1
Jun 5, 2025 $0.0385
-9.20%
$385,059 $2
Jun 2, 2025 $0.0433
-1.38%
$-- $0
Jun 1, 2025 $0.044
+1.91%
$440,057 $0
May 30, 2025 $0.0461
-3.71%
$-- $1
May 29, 2025 $0.0481
-2.35%
$480,685 $1
May 28, 2025 $0.0488
+0.23%
$488,500 $1
May 27, 2025 $0.0511
+2.90%
$-- $1
May 26, 2025 $0.0495
-4.32%
$495,332 $0
May 25, 2025 $0.0519
-0.57%
$518,789 $223
May 24, 2025 $0.0521
-2.28%
$521,271 $133
May 23, 2025 $0.0541
-9.11%
$541,492 $409
May 22, 2025 $0.0594
+4.68%
$594,069 $1,283
May 21, 2025 $0.0568
-0.87%
$568,095 $189
Download