EtherGem Historical Data

EGEM Page 41
Download
Date Close Price change Market cap Trading volume
Jul 21, 2019 $ 0.0177
-5.73%
$ 229,217 $ 10,033
Jul 20, 2019 $ 0.0188
-0.35%
$ 243,154 $ 10,535
Jul 19, 2019 $ 0.0189
+0.41%
$ 243,997 $ 9,357
Jul 18, 2019 $ 0.0188
+3.63%
$ 243,004 $ 9,359
Jul 17, 2019 $ 0.0181
+1.10%
$ 234,470 $ 10,092
Jul 16, 2019 $ 0.0179
-15.70%
$ 231,916 $ 10,595
Jul 15, 2019 $ 0.0213
-3.13%
$ 275,108 $ 10,382
Jul 14, 2019 $ 0.022
-11.08%
$ 283,993 $ 12,524
Jul 13, 2019 $ 0.0247
+0.83%
$ 319,369 $ 13,178
Jul 12, 2019 $ 0.0245
+0.47%
$ 316,755 $ 13,156
Jul 11, 2019 $ 0.0244
+7.49%
$ 315,274 $ 17,951
Jul 10, 2019 $ 0.0227
-6.78%
$ 293,297 $ 14,043
Jul 9, 2019 $ 0.0243
-1.13%
$ 314,619 $ 13,489
Jul 8, 2019 $ 0.0246
+3.17%
$ 318,200 $ 13,896
Jul 7, 2019 $ 0.0238
+3.69%
$ 308,416 $ 7,217
Jul 6, 2019 $ 0.023
-5.20%
$ 297,428 $ 11,813
Jul 5, 2019 $ 0.0243
-9.59%
$ 313,739 $ 12,928
Jul 4, 2019 $ 0.0268
+23.12%
$ 347,032 $ 20,475
Jul 3, 2019 $ 0.0218
+6.28%
$ 281,868 $ 11,782
Jul 2, 2019 $ 0.0205
-10.27%
$ 265,218 $ 10,538
Jul 1, 2019 $ 0.0228
+7.52%
$ 295,582 $ 10,819
Jun 30, 2019 $ 0.0213
-8.16%
$ 274,909 $ 7,358
Jun 29, 2019 $ 0.0231
-2.14%
$ 299,349 $ 13,744
Jun 28, 2019 $ 0.0236
+4.90%
$ 305,883 $ 17,787
Jun 27, 2019 $ 0.0225
-15.19%
$ 291,596 $ 22,867
Jun 26, 2019 $ 0.0266
-10.66%
$ 343,821 $ 13,679
Jun 25, 2019 $ 0.0297
+27.48%
$ 384,843 $ 18,866
Jun 24, 2019 $ 0.0233
+7.77%
$ 301,873 $ 12,238
Jun 23, 2019 $ 0.0217
+8.31%
$ 280,093 $ 10,939
Jun 22, 2019 $ 0.02
-10.83%
$ 258,607 $ 10,705
Jun 21, 2019 $ 0.0224
+19.87%
$ 289,992 $ 12,191
Jun 20, 2019 $ 0.0187
-14.92%
$ 241,932 $ 10,493
Jun 19, 2019 $ 0.022
-10.80%
$ 284,353 $ 13,862
Jun 18, 2019 $ 0.0246
+1.75%
$ 318,755 $ 19,645
Jun 17, 2019 $ 0.0242
+31.04%
$ 313,278 $ 22,316
Jun 16, 2019 $ 0.0185
-8.66%
$ 239,068 $ 11,031
Jun 15, 2019 $ 0.0202
+2.96%
$ 261,754 $ 9,510
Jun 14, 2019 $ 0.0197
+37.81%
$ 254,238 $ 12,116
Jun 13, 2019 $ 0.0143
-2.86%
$ 184,474 $ 9,880
Jun 12, 2019 $ 0.0147
+26.61%
$ 189,929 $ 12,056
Jun 11, 2019 $ 0.0116
+15.34%
$ 150,012 $ 8,287
Jun 10, 2019 $ 0.0101
+3.77%
$ 130,053 $ 7,398
Jun 9, 2019 $ 0.00969
-9.79%
$ 125,327 $ 6,781
Jun 8, 2019 $ 0.0107
-1.62%
$ 138,922 $ 8,423
Jun 7, 2019 $ 0.0109
+0.40%
$ 141,198 $ 7,556
Jun 6, 2019 $ 0.0109
-2.68%
$ 140,638 $ 5,507
Jun 5, 2019 $ 0.0112
+12.11%
$ 144,512 $ 7,732
Jun 4, 2019 $ 0.00996
-8.59%
$ 128,901 $ 6,717
Jun 3, 2019 $ 0.0109
-8.74%
$ 141,011 $ 7,350
Jun 2, 2019 $ 0.0119
+2.05%
$ 154,515 $ 7,437