EtherGem Historical Data

EGEM Page 27
Download
Date Close Price change Market cap Trading volume
Jun 24, 2021 $ 0.0135
+2.37%
$ 174,717 $ 720
Jun 23, 2021 $ 0.0132
+3.41%
$ 170,722 $ 839
Jun 22, 2021 $ 0.0128
+1.57%
$ 165,018 $ 871
Jun 21, 2021 $ 0.0125
-25.36%
$ 162,269 $ 1,533
Jun 20, 2021 $ 0.0168
-0.90%
$ 217,378 $ 733
Jun 19, 2021 $ 0.017
+12.72%
$ 219,400 $ 941
Jun 18, 2021 $ 0.015
-1.10%
$ 194,541 $ 495
Jun 17, 2021 $ 0.0152
-0.85%
$ 196,767 $ 343
Jun 16, 2021 $ 0.0153
-22.43%
$ 198,366 $ 637
Jun 15, 2021 $ 0.0198
+10.03%
$ 255,797 $ 1,469
Jun 14, 2021 $ 0.018
+4.98%
$ 232,417 $ 567
Jun 13, 2021 $ 0.0171
+1.03%
$ 221,163 $ 661
Jun 12, 2021 $ 0.0169
-8.75%
$ 218,974 $ 837
Jun 11, 2021 $ 0.0185
+10.80%
$ 239,932 $ 1,257
Jun 10, 2021 $ 0.0168
-9.00%
$ 216,894 $ 1,553
Jun 9, 2021 $ 0.0184
+12.95%
$ 238,388 $ 839
Jun 8, 2021 $ 0.0163
+13.66%
$ 211,036 $ 964
Jun 7, 2021 $ 0.0143
-6.17%
$ 185,599 $ 820
Jun 6, 2021 $ 0.0153
+0.21%
$ 197,712 $ 685
Jun 5, 2021 $ 0.0152
-6.95%
$ 197,200 $ 506
Jun 4, 2021 $ 0.0164
-10.92%
$ 212,194 $ 1,391
Jun 3, 2021 $ 0.0184
+4.01%
$ 238,157 $ 1,094
Jun 2, 2021 $ 0.0177
-1.21%
$ 229,075 $ 1,023
Jun 1, 2021 $ 0.0179
-9.05%
$ 231,793 $ 1,103
May 30, 2021 $ 0.0223
-25.46%
$ 288,673 $ 13,358
May 29, 2021 $ 0.0299
-1.93%
$ 387,108 $ 1,766
May 28, 2021 $ 0.0305
-10.74%
$ 394,687 $ 1,568
May 27, 2021 $ 0.0342
-26.51%
$ 442,498 $ 2,687
May 26, 2021 $ 0.0465
+127.84%
$ 601,641 $ 16,284
May 25, 2021 $ 0.0204
-14.16%
$ 264,042 $ 1,851
May 24, 2021 $ 0.0238
+4.06%
$ 307,893 $ 927
May 23, 2021 $ 0.0228
-11.56%
$ 294,889 $ 800
May 22, 2021 $ 0.0258
+0.78%
$ 333,423 $ 1,600
May 21, 2021 $ 0.0257
-7.16%
$ 331,942 $ 2,194
May 20, 2021 $ 0.0277
+14.04%
$ 358,686 $ 4,127
May 19, 2021 $ 0.0243
+10.41%
$ 314,765 $ 2,622
May 18, 2021 $ 0.022
-7.19%
$ 285,132 $ 610
May 17, 2021 $ 0.0238
-9.61%
$ 307,288 $ 1,076
May 16, 2021 $ 0.0264
-6.11%
$ 341,450 $ 1,440
May 15, 2021 $ 0.0281
+1.61%
$ 363,599 $ 1,296
May 14, 2021 $ 0.0277
-3.65%
$ 357,865 $ 1,866
May 13, 2021 $ 0.0287
-7.26%
$ 371,350 $ 6,031
May 12, 2021 $ 0.031
-20.69%
$ 401,325 $ 7,691
May 11, 2021 $ 0.0391
+27.50%
$ 505,706 $ 13,158
May 10, 2021 $ 0.0306
-25.93%
$ 396,313 $ 5,893
May 9, 2021 $ 0.0414
+4.18%
$ 535,103 $ 5,291
May 8, 2021 $ 0.0397
+4.02%
$ 513,538 $ 3,478
May 7, 2021 $ 0.0382
-0.38%
$ 494,332 $ 2,861
May 6, 2021 $ 0.0383
-0.50%
$ 495,352 $ 4,181
May 5, 2021 $ 0.0385
-64.20%
$ 498,258 $ 4,098