EtherGem Historical Data

EGEM Page 39
Download
Date Close Price change Market cap Trading volume
Oct 29, 2019 $ 0.00437
-8.38%
$ 56,561 $ 8,135
Oct 28, 2019 $ 0.00495
+13.73%
$ 64,097 $ 8,544
Oct 27, 2019 $ 0.00436
-9.01%
$ 56,375 $ 7,882
Oct 26, 2019 $ 0.00477
+2.32%
$ 61,662 $ 7,540
Oct 25, 2019 $ 0.00465
+7.31%
$ 60,211 $ 6,819
Oct 24, 2019 $ 0.00431
-2.24%
$ 55,738 $ 6,358
Oct 23, 2019 $ 0.00441
-8.64%
$ 57,007 $ 6,288
Oct 22, 2019 $ 0.00482
+8.24%
$ 62,400 $ 8,025
Oct 21, 2019 $ 0.00446
-10.38%
$ 57,650 $ 6,945
Oct 20, 2019 $ 0.00497
+7.99%
$ 64,324 $ 7,382
Oct 19, 2019 $ 0.0046
-9.35%
$ 59,525 $ 6,518
Oct 18, 2019 $ 0.00508
+7.71%
$ 65,662 $ 7,985
Oct 17, 2019 $ 0.00471
+13.42%
$ 60,960 $ 7,685
Oct 16, 2019 $ 0.00415
+3.25%
$ 53,748 $ 8,929
Oct 15, 2019 $ 0.00402
-17.28%
$ 52,057 $ 6,996
Oct 14, 2019 $ 0.00486
+4.44%
$ 62,931 $ 6,929
Oct 13, 2019 $ 0.00466
-8.82%
$ 60,260 $ 6,814
Oct 12, 2019 $ 0.00511
+0.62%
$ 66,087 $ 7,404
Oct 11, 2019 $ 0.00508
-13.06%
$ 65,775 $ 6,217
Oct 10, 2019 $ 0.00583
-1.05%
$ 75,433 $ 5,709
Oct 9, 2019 $ 0.00593
+2.27%
$ 76,673 $ 7,784
Oct 8, 2019 $ 0.00578
+1.44%
$ 74,794 $ 7,919
Oct 7, 2019 $ 0.0057
+9.86%
$ 73,730 $ 7,706
Oct 6, 2019 $ 0.0052
-13.65%
$ 67,288 $ 7,041
Oct 5, 2019 $ 0.00602
+10.43%
$ 77,927 $ 8,808
Oct 4, 2019 $ 0.00548
+1.56%
$ 70,845 $ 7,323
Oct 3, 2019 $ 0.00539
-7.19%
$ 69,753 $ 8,098
Oct 2, 2019 $ 0.00581
+11.78%
$ 75,153 $ 8,915
Oct 1, 2019 $ 0.0052
-2.09%
$ 67,235 $ 7,576
Sep 30, 2019 $ 0.00531
-3.08%
$ 68,673 $ 7,659
Sep 29, 2019 $ 0.00548
+2.72%
$ 70,851 $ 7,697
Sep 28, 2019 $ 0.00533
-2.04%
$ 68,976 $ 7,591
Sep 27, 2019 $ 0.00544
-6.72%
$ 70,400 $ 7,716
Sep 26, 2019 $ 0.00583
-15.48%
$ 75,468 $ 8,852
Sep 25, 2019 $ 0.00719
-16.71%
$ 92,965 $ 8,166
Sep 24, 2019 $ 0.00854
+6.80%
$ 110,541 $ 7,437
Sep 23, 2019 $ 0.008
-42.03%
$ 103,498 $ 7,746
Sep 22, 2019 $ 0.0138
+3.22%
$ 178,531 $ 11,094
Sep 21, 2019 $ 0.0134
-2.21%
$ 172,959 $ 10,227
Sep 20, 2019 $ 0.0137
+1.88%
$ 176,864 $ 6,423
Sep 19, 2019 $ 0.0134
-13.98%
$ 173,591 $ 8,065
Sep 18, 2019 $ 0.0133
-0.14%
$ 172,466 $ 9,483
Sep 17, 2019 $ 0.0134
+17.70%
$ 172,708 $ 11,345
Sep 16, 2019 $ 0.0113
-0.75%
$ 146,819 $ 9,641
Sep 15, 2019 $ 0.0114
+4.93%
$ 147,932 $ 10,343
Sep 14, 2019 $ 0.0109
+32.75%
$ 140,984 $ 12,182
Sep 13, 2019 $ 0.00821
+2.19%
$ 106,207 $ 9,135
Sep 12, 2019 $ 0.00803
+0.93%
$ 103,934 $ 7,885
Sep 11, 2019 $ 0.00794
-2.82%
$ 102,732 $ 6,523
Sep 10, 2019 $ 0.00819
-3.12%
$ 105,893 $ 5,604