EtherGem Historical Data

EGEM Page 38
Download
Date Close Price change Market cap Trading volume
Dec 18, 2019 $ 0.0039
+29.81%
$ 50,431 $ 8,076
Dec 17, 2019 $ 0.00301
-3.39%
$ 38,909 $ 6,068
Dec 16, 2019 $ 0.00311
-5.61%
$ 40,277 $ 6,358
Dec 15, 2019 $ 0.0033
-0.79%
$ 42,671 $ 5,369
Dec 14, 2019 $ 0.00332
-5.71%
$ 43,015 $ 6,321
Dec 13, 2019 $ 0.00353
+10.27%
$ 45,620 $ 6,889
Dec 12, 2019 $ 0.0032
+1.72%
$ 41,372 $ 6,427
Dec 11, 2019 $ 0.00314
+3.76%
$ 40,585 $ 6,762
Dec 10, 2019 $ 0.00302
-3.34%
$ 39,114 $ 6,295
Dec 9, 2019 $ 0.00313
-4.64%
$ 40,459 $ 6,111
Dec 8, 2019 $ 0.00328
+1.31%
$ 42,425 $ 6,674
Dec 7, 2019 $ 0.00324
-14.86%
$ 41,876 $ 6,291
Dec 6, 2019 $ 0.0038
+6.16%
$ 49,186 $ 6,938
Dec 5, 2019 $ 0.00359
+5.13%
$ 46,464 $ 6,734
Dec 4, 2019 $ 0.00344
-4.41%
$ 44,554 $ 5,990
Dec 3, 2019 $ 0.0036
+2.33%
$ 46,610 $ 6,462
Dec 2, 2019 $ 0.00352
+1.17%
$ 45,552 $ 6,232
Dec 1, 2019 $ 0.00348
-11.06%
$ 45,034 $ 6,280
Nov 30, 2019 $ 0.00391
-5.19%
$ 50,632 $ 6,660
Nov 29, 2019 $ 0.00413
+1.33%
$ 53,442 $ 6,519
Nov 28, 2019 $ 0.00408
+4.21%
$ 52,743 $ 7,241
Nov 27, 2019 $ 0.00392
+3.33%
$ 50,720 $ 310
Nov 26, 2019 $ 0.00379
-2.14%
$ 49,089 $ 2,687
Nov 25, 2019 $ 0.00387
+1.75%
$ 50,015 $ 6,131
Nov 24, 2019 $ 0.0038
-6.07%
$ 49,156 $ 6,486
Nov 23, 2019 $ 0.00404
-2.66%
$ 52,328 $ 6,497
Nov 22, 2019 $ 0.00428
+4.14%
$ 55,361 $ 7,014
Nov 21, 2019 $ 0.00411
-1.50%
$ 53,163 $ 6,940
Nov 20, 2019 $ 0.00418
-8.35%
$ 54,075 $ 6,446
Nov 19, 2019 $ 0.00456
-9.24%
$ 58,999 $ 7,093
Nov 18, 2019 $ 0.00503
-3.51%
$ 65,012 $ 8,358
Nov 17, 2019 $ 0.00521
+1.52%
$ 67,370 $ 9,175
Nov 16, 2019 $ 0.00514
-4.90%
$ 66,473 $ 8,406
Nov 15, 2019 $ 0.0054
-2.25%
$ 69,896 $ 7,968
Nov 14, 2019 $ 0.00553
-1.43%
$ 71,505 $ 8,960
Nov 13, 2019 $ 0.00561
+0.91%
$ 72,546 $ 9,395
Nov 12, 2019 $ 0.00556
+1.20%
$ 71,889 $ 9,014
Nov 11, 2019 $ 0.00549
-3.02%
$ 71,032 $ 8,752
Nov 10, 2019 $ 0.00567
+3.57%
$ 73,350 $ 8,661
Nov 9, 2019 $ 0.00547
-9.35%
$ 70,825 $ 8,786
Nov 8, 2019 $ 0.00604
-6.39%
$ 78,138 $ 10,014
Nov 7, 2019 $ 0.00645
+55.66%
$ 83,488 $ 15,100
Nov 6, 2019 $ 0.00415
-3.44%
$ 53,636 $ 8,022
Nov 5, 2019 $ 0.00429
-0.70%
$ 55,440 $ 7,789
Nov 4, 2019 $ 0.00432
+12.14%
$ 55,833 $ 5,699
Nov 3, 2019 $ 0.00385
+11.83%
$ 49,791 $ 8,780
Nov 2, 2019 $ 0.00344
-16.55%
$ 44,525 $ 6,831
Nov 1, 2019 $ 0.00412
+2.55%
$ 53,355 $ 8,413
Oct 31, 2019 $ 0.00402
+0.29%
$ 52,027 $ 7,342
Oct 30, 2019 $ 0.00401
-8.28%
$ 51,877 $ 7,185