EtherGem Historical Data

EGEM Page 28
Download
Date Close Price change Market cap Trading volume
May 4, 2021 $ 0.108
+160.68%
$ 1.4 million $ 4,349
May 3, 2021 $ 0.0415
+1.00%
$ 536,824 $ 2,801
May 2, 2021 $ 0.0411
+3.17%
$ 531,399 $ 3,963
May 1, 2021 $ 0.0398
-13.07%
$ 515,143 $ 4,702
Apr 30, 2021 $ 0.0458
+20.01%
$ 592,583 $ 4,428
Apr 29, 2021 $ 0.0382
-1.12%
$ 493,844 $ 3,892
Apr 28, 2021 $ 0.0386
-9.24%
$ 499,406 $ 3,318
Apr 27, 2021 $ 0.0425
+2.20%
$ 550,209 $ 7,576
Apr 26, 2021 $ 0.0417
-0.11%
$ 539,752 $ 10,320
Apr 25, 2021 $ 0.0418
-1.74%
$ 540,196 $ 3,861
Apr 24, 2021 $ 0.0425
-0.65%
$ 549,851 $ 3,859
Apr 23, 2021 $ 0.0428
-12.37%
$ 554,083 $ 6,261
Apr 22, 2021 $ 0.05
+13.85%
$ 646,936 $ 5,518
Apr 21, 2021 $ 0.0438
-3.99%
$ 567,178 $ 3,962
Apr 20, 2021 $ 0.0458
+9.03%
$ 591,865 $ 4,933
Apr 19, 2021 $ 0.0419
-17.82%
$ 542,418 $ 10,076
Apr 18, 2021 $ 0.0509
-2.75%
$ 658,558 $ 4,374
Apr 17, 2021 $ 0.0508
-7.79%
$ 657,828 $ 8,374
Apr 16, 2021 $ 0.0549
+17.23%
$ 710,148 $ 8,604
Apr 15, 2021 $ 0.0468
-2.67%
$ 605,688 $ 22,469
Apr 14, 2021 $ 0.0481
+2.75%
$ 622,230 $ 11,290
Apr 13, 2021 $ 0.0468
+2.06%
$ 605,449 $ 5,819
Apr 12, 2021 $ 0.0459
+1.42%
$ 594,080 $ 5,485
Apr 11, 2021 $ 0.0458
+13.27%
$ 592,182 $ 6,184
Apr 10, 2021 $ 0.0404
+3.34%
$ 522,809 $ 14,430
Apr 9, 2021 $ 0.0391
+9.77%
$ 505,616 $ 6,289
Apr 8, 2021 $ 0.0353
+6.90%
$ 457,107 $ 7,467
Apr 7, 2021 $ 0.0331
-5.87%
$ 428,046 $ 3,793
Apr 6, 2021 $ 0.0352
+1.95%
$ 454,892 $ 3,890
Apr 5, 2021 $ 0.0345
+8.46%
$ 446,503 $ 9,936
Apr 4, 2021 $ 0.0318
+4.26%
$ 411,676 $ 4,716
Apr 3, 2021 $ 0.0305
-13.56%
$ 394,825 $ 2,821
Apr 2, 2021 $ 0.0355
+17.85%
$ 459,113 $ 3,913
Apr 1, 2021 $ 0.0301
-1.40%
$ 389,591 $ 2,848
Mar 30, 2021 $ 0.0322
+23.14%
$ 417,163 $ 20,278
Mar 29, 2021 $ 0.0261
+14.91%
$ 338,115 $ 4,072
Mar 28, 2021 $ 0.0227
+4.80%
$ 294,187 $ 4,008
Mar 27, 2021 $ 0.0218
+3.00%
$ 281,972 $ 4,766
Mar 26, 2021 $ 0.021
+11.78%
$ 271,596 $ 3,157
Mar 25, 2021 $ 0.0188
+3.26%
$ 243,598 $ 1,919
Mar 24, 2021 $ 0.0181
-5.18%
$ 234,634 $ 2,159
Mar 23, 2021 $ 0.0191
-2.15%
$ 247,212 $ 4,467
Mar 22, 2021 $ 0.0196
+8.09%
$ 253,009 $ 4,762
Mar 21, 2021 $ 0.0181
-14.59%
$ 234,614 $ 3,977
Mar 20, 2021 $ 0.0212
+11.25%
$ 274,766 $ 6,947
Mar 19, 2021 $ 0.0192
-3.66%
$ 248,145 $ 6,655
Mar 18, 2021 $ 0.02
+3.09%
$ 258,848 $ 5,901
Mar 17, 2021 $ 0.0195
-1.52%
$ 251,787 $ 7,149
Mar 16, 2021 $ 0.0196
-3.55%
$ 254,076 $ 7,024
Mar 15, 2021 $ 0.0206
+1.17%
$ 267,037 $ 9,892