EtherGem Historical Data

EGEM Page 24
Download
Date Close Price change Market cap Trading volume
Nov 23, 2021 $ 0.026
-1.87%
$ 336,020 $ 5,458
Nov 22, 2021 $ 0.0268
-4.47%
$ 347,341 $ 1,904
Nov 21, 2021 $ 0.0281
-9.63%
$ 363,688 $ 2,726
Nov 20, 2021 $ 0.0311
+17.51%
$ 402,839 $ 2,543
Nov 19, 2021 $ 0.0265
-8.84%
$ 342,575 $ 6,991
Nov 18, 2021 $ 0.029
-8.49%
$ 374,696 $ 5,435
Nov 17, 2021 $ 0.0317
+14.90%
$ 409,472 $ 8,243
Nov 16, 2021 $ 0.0276
+7.09%
$ 356,917 $ 6,750
Nov 15, 2021 $ 0.0259
+5.46%
$ 334,831 $ 5,738
Nov 14, 2021 $ 0.0245
-7.45%
$ 317,202 $ 4,772
Nov 13, 2021 $ 0.0264
+3.10%
$ 341,957 $ 5,120
Nov 12, 2021 $ 0.0256
-13.93%
$ 331,818 $ 7,565
Nov 11, 2021 $ 0.0298
-16.19%
$ 385,750 $ 6,648
Nov 10, 2021 $ 0.0356
+15.51%
$ 460,309 $ 7,833
Nov 9, 2021 $ 0.0308
+0.63%
$ 398,267 $ 9,013
Nov 8, 2021 $ 0.0305
-9.33%
$ 395,136 $ 6,715
Nov 7, 2021 $ 0.0335
+2.08%
$ 433,837 $ 7,089
Nov 6, 2021 $ 0.0328
-12.12%
$ 424,908 $ 7,643
Nov 5, 2021 $ 0.0374
-46.45%
$ 483,769 $ 6,560
Nov 4, 2021 $ 0.07
+118.52%
$ 905,071 $ 18,681
Nov 3, 2021 $ 0.032
+2.51%
$ 414,021 $ 7,512
Nov 2, 2021 $ 0.0312
+20.62%
$ 403,403 $ 9,500
Nov 1, 2021 $ 0.0259
-5.11%
$ 334,880 $ 2,993
Oct 31, 2021 $ 0.0273
+1.98%
$ 353,029 $ 3,207
Oct 30, 2021 $ 0.0267
-6.51%
$ 344,868 $ 1,090
Oct 29, 2021 $ 0.0278
+8.12%
$ 360,179 $ 2,550
Oct 28, 2021 $ 0.0244
-8.92%
$ 315,064 $ 1,743
Oct 27, 2021 $ 0.0268
+2.64%
$ 346,379 $ 2,209
Oct 26, 2021 $ 0.0261
-1.02%
$ 337,472 $ 1,914
Oct 25, 2021 $ 0.0263
+0.46%
$ 339,808 $ 3,222
Oct 24, 2021 $ 0.0262
-13.67%
$ 338,843 $ 1,930
Oct 23, 2021 $ 0.0303
+17.99%
$ 392,380 $ 1,558
Oct 22, 2021 $ 0.0257
+12.56%
$ 332,544 $ 3,201
Oct 21, 2021 $ 0.0229
-23.81%
$ 295,748 $ 1,457
Oct 20, 2021 $ 0.03
+26.34%
$ 388,286 $ 2,005
Oct 19, 2021 $ 0.0238
+1.64%
$ 307,290 $ 1,655
Oct 18, 2021 $ 0.0234
+0.94%
$ 302,098 $ 1,416
Oct 17, 2021 $ 0.0193
-19.33%
$ 249,182 $ 1,258
Oct 16, 2021 $ 0.0239
-3.60%
$ 308,957 $ 1,532
Oct 15, 2021 $ 0.0247
-0.97%
$ 320,060 $ 3,283
Oct 14, 2021 $ 0.025
+0.70%
$ 323,244 $ 3,079
Oct 13, 2021 $ 0.025
+4.77%
$ 323,085 $ 2,915
Oct 12, 2021 $ 0.0242
+27.59%
$ 313,402 $ 2,776
Oct 11, 2021 $ 0.019
-9.09%
$ 245,554 $ 5,130
Oct 10, 2021 $ 0.0209
+13.07%
$ 270,584 $ 2,170
Oct 9, 2021 $ 0.0185
+8.09%
$ 239,714 $ 1,414
Oct 8, 2021 $ 0.0171
+7.38%
$ 221,656 $ 1,589
Oct 7, 2021 $ 0.0159
+15.28%
$ 206,329 $ 2,038
Oct 6, 2021 $ 0.0139
+10.67%
$ 179,238 $ 1,913
Oct 5, 2021 $ 0.0125
-8.17%
$ 162,189 $ 1,215