EtherGem Historical Data

EGEM Page 43
Download
Date Close Price change Market cap Trading volume
Apr 12, 2019 $ 0.0143
-4.65%
$ 184,616 $ 6,766
Apr 11, 2019 $ 0.015
-12.26%
$ 193,638 $ 16,019
Apr 10, 2019 $ 0.0171
-1.38%
$ 220,672 $ 17,451
Apr 9, 2019 $ 0.0173
-4.56%
$ 223,758 $ 14,887
Apr 8, 2019 $ 0.0181
-3.30%
$ 234,436 $ 12,317
Apr 7, 2019 $ 0.0187
-6.71%
$ 242,440 $ 11,503
Apr 6, 2019 $ 0.0201
+12.31%
$ 259,888 $ 3,274
Apr 5, 2019 $ 0.0179
+7.10%
$ 231,419 $ 16,121
Apr 4, 2019 $ 0.0167
-1.24%
$ 216,079 $ 4,893
Apr 3, 2019 $ 0.0169
+12.89%
$ 218,893 $ 5,960
Apr 2, 2019 $ 0.015
+1.81%
$ 193,879 $ 11,112
Apr 1, 2019 $ 0.0147
+17.65%
$ 190,423 $ 3,593
Mar 31, 2019 $ 0.0125
-11.66%
$ 161,864 $ 3,475
Mar 30, 2019 $ 0.0142
-0.17%
$ 183,242 $ 5,767
Mar 29, 2019 $ 0.0142
-2.53%
$ 184,073 $ 1,766
Mar 28, 2019 $ 0.0146
+9.86%
$ 188,854 $ 1,095
Mar 27, 2019 $ 0.0133
-4.05%
$ 171,880 $ 2,156
Mar 26, 2019 $ 0.0138
+1.05%
$ 179,121 $ 785
Mar 25, 2019 $ 0.0137
-10.44%
$ 177,139 $ 1,404
Mar 24, 2019 $ 0.0153
+4.11%
$ 197,792 $ 9,010
Mar 23, 2019 $ 0.0147
-6.21%
$ 190,008 $ 10,519
Mar 22, 2019 $ 0.0157
+22.98%
$ 202,546 $ 6,052
Mar 21, 2019 $ 0.0127
+1.33%
$ 164,578 $ 6,317
Mar 20, 2019 $ 0.0126
+2.97%
$ 162,569 $ 2,085
Mar 19, 2019 $ 0.0122
-11.60%
$ 157,754 $ 4,992
Mar 18, 2019 $ 0.0138
-7.51%
$ 178,496 $ 5,871
Mar 17, 2019 $ 0.0149
-0.54%
$ 192,661 $ 1,946
Mar 16, 2019 $ 0.015
+8.77%
$ 193,721 $ 8,757
Mar 15, 2019 $ 0.0138
-5.92%
$ 178,100 $ 7,377
Mar 14, 2019 $ 0.0146
+14.82%
$ 189,309 $ 3,524
Mar 13, 2019 $ 0.0127
+8.08%
$ 164,852 $ 5,206
Mar 12, 2019 $ 0.0118
+10.26%
$ 152,636 $ 8,640
Mar 11, 2019 $ 0.0107
-2.36%
$ 138,371 $ 7,146
Mar 10, 2019 $ 0.011
+22.72%
$ 141,919 $ 7,502
Mar 9, 2019 $ 0.00894
-1.72%
$ 115,649 $ 6,227
Mar 8, 2019 $ 0.0091
+2.88%
$ 117,679 $ 8,424
Mar 7, 2019 $ 0.00884
-4.59%
$ 114,385 $ 2,627
Mar 6, 2019 $ 0.00927
+9.65%
$ 119,888 $ 13,426
Mar 5, 2019 $ 0.00845
+3.30%
$ 109,336 $ 526
Mar 4, 2019 $ 0.00818
-6.02%
$ 105,855 $ 862
Mar 3, 2019 $ 0.00871
+2.04%
$ 112,637 $ 1,809
Mar 2, 2019 $ 0.00853
+6.77%
$ 110,385 $ 1,085
Mar 1, 2019 $ 0.00799
-19.24%
$ 103,416 $ 498
Feb 28, 2019 $ 0.0099
+0.98%
$ 128,053 $ 172
Feb 27, 2019 $ 0.0098
-4.23%
$ 126,810 $ 1,141
Feb 26, 2019 $ 0.0102
+2.40%
$ 132,457 $ 2,626
Feb 25, 2019 $ 0.01
+2.04%
$ 129,355 $ 9,740
Feb 24, 2019 $ 0.0098
-16.04%
$ 126,732 $ 5,016
Feb 23, 2019 $ 0.0117
+1.42%
$ 150,936 $ 13,233
Feb 22, 2019 $ 0.0115
+1.14%
$ 148,863 $ 9,436