Gems VIP
GEMS
Rank #461
$0.1124
Updated 25 days ago
Market Cap
$72.31M
24h Volume
$1.82M
Avg Volume (6m)
$3.30M
24h High/Low
$0.1129
$0.1053
$0.1053
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Launchpad
Chains
Ethereum
0x3010ccb5419f1ef...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1124 | $0.1129 | $0.1053 | $0.1124 | $1.82M | $72.31M |
| Dec 2, 2025 | $0.1047 | $0.1124 | $0.1042 | $0.1115 | $1.98M | $69.00M |
| Dec 1, 2025 | $0.1138 | $0.1138 | $0.1020 | $0.1047 | $1.89M | $67.84M |
| Nov 30, 2025 | $0.1146 | $0.1154 | $0.1139 | $0.1145 | $2.01M | $73.89M |
| Nov 29, 2025 | $0.1187 | $0.1188 | $0.1145 | $0.1145 | $2.03M | $74.91M |
| Nov 28, 2025 | $0.1177 | $0.1200 | $0.1172 | $0.1187 | $1.59M | $76.40M |
| Nov 27, 2025 | $0.1185 | $0.1194 | $0.1170 | $0.1177 | $1.13M | $76.17M |
| Nov 26, 2025 | $0.1175 | $0.1197 | $0.1146 | $0.1184 | $1.08M | $75.36M |
| Nov 25, 2025 | $0.1210 | $0.1210 | $0.1157 | $0.1174 | $1.14M | $75.83M |
| Nov 24, 2025 | $0.1199 | $0.1215 | $0.1145 | $0.1210 | $1.01M | $76.62M |
| Nov 23, 2025 | $0.1225 | $0.1252 | $0.1184 | $0.1214 | $963.35K | $78.99M |
| Nov 22, 2025 | $0.1314 | $0.1314 | $0.1204 | $0.1224 | $1.05M | $81.74M |
| Nov 21, 2025 | $0.1134 | $0.1329 | $0.0968 | $0.1296 | $916.02K | $76.21M |
| Nov 20, 2025 | $0.1271 | $0.1275 | $0.1137 | $0.1156 | $1.13M | $78.98M |
| Nov 19, 2025 | $0.1334 | $0.1334 | $0.1212 | $0.1250 | $841.55K | $82.65M |
| Nov 18, 2025 | $0.1304 | $0.1352 | $0.1275 | $0.1335 | $1.09M | $84.58M |
| Nov 17, 2025 | $0.1398 | $0.1433 | $0.1291 | $0.1305 | $934.81K | $89.31M |
| Nov 16, 2025 | $0.1452 | $0.1472 | $0.1385 | $0.1394 | $1.00M | $92.37M |
| Nov 15, 2025 | $0.1428 | $0.1470 | $0.1428 | $0.1449 | $852.76K | $93.52M |
| Nov 14, 2025 | $0.1488 | $0.1488 | $0.1419 | $0.1447 | $1.05M | $93.99M |
| Nov 13, 2025 | $0.1584 | $0.1645 | $0.1455 | $0.1480 | $1.19M | $101.13M |
| Nov 12, 2025 | $0.1630 | $0.1666 | $0.1583 | $0.1592 | $1.05M | $104.11M |
| Nov 11, 2025 | $0.1664 | $0.1770 | $0.1662 | $0.1664 | $987.14K | $107.10M |
| Nov 10, 2025 | $0.1790 | $0.1790 | $0.1790 | $0.1790 | $908.73K | $115.14M |
| Nov 9, 2025 | $0.1756 | $0.1756 | $0.1756 | $0.1756 | $950.39K | $113.09M |
| Nov 8, 2025 | $0.1807 | $0.1807 | $0.1807 | $0.1807 | $944.00K | $116.36M |
| Nov 7, 2025 | $0.1740 | $0.1740 | $0.1740 | $0.1740 | $819.90K | $112.03M |
| Nov 6, 2025 | $0.1821 | $0.1821 | $0.1821 | $0.1821 | $648.15K | $111.51M |
| Nov 5, 2025 | $0.1484 | $0.1484 | $0.1484 | $0.1484 | $390.75K | $89.86M |
| Nov 4, 2025 | $0.1649 | $0.1649 | $0.1649 | $0.1649 | $271.63K | $101.52M |
| Nov 3, 2025 | $0.1879 | $0.1879 | $0.1879 | $0.1879 | $329.18K | $114.98M |
| Nov 2, 2025 | $0.1857 | $0.1857 | $0.1857 | $0.1857 | $380.50K | $114.09M |
| Nov 1, 2025 | $0.1890 | $0.1890 | $0.1890 | $0.1890 | $466.23K | $115.88M |
| Oct 31, 2025 | $0.1922 | $0.1922 | $0.1922 | $0.1922 | $921.33K | $117.61M |
| Oct 30, 2025 | $0.2032 | $0.2032 | $0.2032 | $0.2032 | $1.64M | $124.42M |
| Oct 29, 2025 | $0.1955 | $0.1955 | $0.1955 | $0.1955 | $1.61M | $119.76M |
| Oct 28, 2025 | $0.1841 | $0.1841 | $0.1841 | $0.1841 | $1.97M | $112.71M |
| Oct 27, 2025 | $0.1978 | $0.1978 | $0.1978 | $0.1978 | $2.57M | $121.17M |
| Oct 26, 2025 | $0.1900 | $0.1900 | $0.1900 | $0.1900 | $2.52M | $116.28M |
| Oct 25, 2025 | $0.1962 | $0.1962 | $0.1962 | $0.1962 | $3.13M | $120.09M |
| Oct 24, 2025 | $0.1964 | $0.1964 | $0.1964 | $0.1964 | $2.70M | $120.29M |
| Oct 23, 2025 | $0.2017 | $0.2017 | $0.2017 | $0.2017 | $3.70M | $123.46M |
| Oct 22, 2025 | $0.1886 | $0.1886 | $0.1886 | $0.1886 | $3.09M | $115.23M |
| Oct 21, 2025 | $0.2109 | $0.2109 | $0.2109 | $0.2109 | $4.26M | $129.14M |
| Oct 20, 2025 | $0.2124 | $0.2124 | $0.2124 | $0.2124 | $2.91M | $129.93M |
| Oct 19, 2025 | $0.2039 | $0.2039 | $0.2039 | $0.2039 | $3.52M | $124.79M |
| Oct 18, 2025 | $0.2095 | $0.2095 | $0.2095 | $0.2095 | $3.46M | $128.39M |
| Oct 17, 2025 | $0.2132 | $0.2132 | $0.2132 | $0.2132 | $4.11M | $130.42M |
| Oct 16, 2025 | $0.2251 | $0.2251 | $0.2251 | $0.2251 | $4.18M | $137.85M |
| Oct 15, 2025 | $0.2352 | $0.2352 | $0.2352 | $0.2352 | $3.90M | $144.26M |
| Oct 14, 2025 | $0.2572 | $0.2572 | $0.2572 | $0.2572 | $3.67M | $157.52M |
| Oct 13, 2025 | $0.2394 | $0.2394 | $0.2394 | $0.2394 | $3.03M | $146.34M |
| Oct 12, 2025 | $0.2625 | $0.2625 | $0.2625 | $0.2625 | $3.87M | $160.72M |
| Oct 11, 2025 | $0.2441 | $0.2441 | $0.2441 | $0.2441 | $3.88M | $149.76M |
| Oct 10, 2025 | $0.2428 | $0.2428 | $0.2428 | $0.2428 | $4.91M | $148.65M |
| Oct 9, 2025 | $0.2345 | $0.2345 | $0.2345 | $0.2345 | $4.55M | $143.57M |
| Oct 8, 2025 | $0.2323 | $0.2323 | $0.2323 | $0.2323 | $4.20M | $142.25M |
| Oct 7, 2025 | $0.2450 | $0.2450 | $0.2450 | $0.2450 | $3.53M | $150.08M |
| Oct 6, 2025 | $0.2619 | $0.2619 | $0.2619 | $0.2619 | $4.27M | $161.48M |
| Oct 5, 2025 | $0.2122 | $0.2122 | $0.2122 | $0.2122 | $5.16M | $129.89M |
| Oct 4, 2025 | $0.2140 | $0.2140 | $0.2140 | $0.2140 | $5.36M | $130.99M |
| Oct 3, 2025 | $0.2219 | $0.2219 | $0.2219 | $0.2219 | $4.45M | $135.84M |
| Oct 2, 2025 | $0.2355 | $0.2355 | $0.2355 | $0.2355 | $5.31M | $144.02M |
| Oct 1, 2025 | $0.2064 | $0.2064 | $0.2064 | $0.2064 | $5.05M | $126.33M |
| Sep 30, 2025 | $0.2103 | $0.2103 | $0.2103 | $0.2103 | $6.31M | $128.71M |
| Sep 29, 2025 | $0.2112 | $0.2112 | $0.2112 | $0.2112 | $6.24M | $129.30M |
| Sep 28, 2025 | $0.2133 | $0.2133 | $0.2133 | $0.2133 | $5.50M | $130.63M |
| Sep 27, 2025 | $0.2005 | $0.2005 | $0.2005 | $0.2005 | $6.31M | $122.78M |
| Sep 26, 2025 | $0.1919 | $0.1919 | $0.1919 | $0.1919 | $6.60M | $117.43M |
| Sep 25, 2025 | $0.2116 | $0.2116 | $0.2116 | $0.2116 | $6.54M | $129.46M |
| Sep 24, 2025 | $0.2056 | $0.2056 | $0.2056 | $0.2056 | $5.72M | $125.93M |
| Sep 23, 2025 | $0.2051 | $0.2051 | $0.2051 | $0.2051 | $6.89M | $125.62M |
| Sep 22, 2025 | $0.2080 | $0.2080 | $0.2080 | $0.2080 | $6.71M | $127.34M |
| Sep 21, 2025 | $0.2200 | $0.2200 | $0.2200 | $0.2200 | $3.39M | $134.36M |
| Sep 20, 2025 | $0.2195 | $0.2195 | $0.2195 | $0.2195 | $7.20M | $134.38M |
| Sep 19, 2025 | $0.2031 | $0.2031 | $0.2031 | $0.2031 | $7.49M | $124.37M |
| Sep 18, 2025 | $0.2041 | $0.2041 | $0.2041 | $0.2041 | $5.50M | $125.01M |
| Sep 17, 2025 | $0.2013 | $0.2013 | $0.2013 | $0.2013 | $7.41M | $123.25M |
| Sep 16, 2025 | $0.2044 | $0.2044 | $0.2044 | $0.2044 | $7.68M | $125.13M |
| Sep 15, 2025 | $0.2063 | $0.2063 | $0.2063 | $0.2063 | $7.63M | $126.32M |
| Sep 14, 2025 | $0.1837 | $0.1837 | $0.1837 | $0.1837 | $5.27M | $112.42M |
| Sep 13, 2025 | $0.1903 | $0.1903 | $0.1903 | $0.1903 | $6.07M | $116.82M |
| Sep 12, 2025 | $0.2113 | $0.2113 | $0.2113 | $0.2113 | $3.36M | $129.32M |
| Sep 11, 2025 | $0.2406 | $0.2406 | $0.2406 | $0.2406 | $6.10M | $147.36M |
| Sep 10, 2025 | $0.2412 | $0.2412 | $0.2412 | $0.2412 | $6.74M | $147.72M |
| Sep 9, 2025 | $0.2404 | $0.2404 | $0.2404 | $0.2404 | $1.62M | $147.32M |
| Sep 8, 2025 | $0.2504 | $0.2504 | $0.2504 | $0.2504 | $7.04M | $153.91M |
| Sep 7, 2025 | $0.2477 | $0.2477 | $0.2477 | $0.2477 | $2.53M | $151.64M |
| Sep 6, 2025 | $0.2404 | $0.2404 | $0.2404 | $0.2404 | $3.34M | $147.20M |
| Sep 5, 2025 | $0.2274 | $0.2274 | $0.2274 | $0.2274 | $6.10M | $139.31M |
| Sep 4, 2025 | $0.2023 | $0.2023 | $0.2023 | $0.2023 | $5.63M | $123.33M |
| Sep 3, 2025 | $0.2131 | $0.2131 | $0.2131 | $0.2131 | $574.46K | $130.46M |
| Sep 2, 2025 | $0.1892 | $0.1892 | $0.1892 | $0.1892 | $4.26M | $115.72M |
| Sep 1, 2025 | $0.2035 | $0.2035 | $0.2035 | $0.2035 | $1.31M | $124.57M |
| Aug 31, 2025 | $0.2057 | $0.2057 | $0.2057 | $0.2057 | $5.25M | $125.91M |
| Aug 30, 2025 | $0.2083 | $0.2083 | $0.2083 | $0.2083 | $3.98M | $127.55M |
| Aug 29, 2025 | $0.2008 | $0.2008 | $0.2008 | $0.2008 | $4.47M | $122.90M |
| Aug 28, 2025 | $0.1713 | $0.1713 | $0.1713 | $0.1713 | $4.73M | $104.84M |
| Aug 27, 2025 | $0.1864 | $0.1864 | $0.1864 | $0.1864 | $1.30M | $113.92M |
| Aug 26, 2025 | $0.1525 | $0.1525 | $0.1525 | $0.1525 | $1.64M | $93.35M |
| Aug 25, 2025 | $0.1485 | $0.1485 | $0.1485 | $0.1485 | $2.07M | $90.89M |
| Aug 24, 2025 | $0.1372 | $0.1372 | $0.1372 | $0.1372 | $1.86M | $84.02M |
| Aug 23, 2025 | $0.1466 | $0.1466 | $0.1466 | $0.1466 | $940.05K | $89.74M |
| Aug 22, 2025 | $0.1304 | $0.1304 | $0.1304 | $0.1304 | $2.01M | $79.75M |
| Aug 21, 2025 | $0.1382 | $0.1382 | $0.1382 | $0.1382 | $2.34M | $84.71M |
| Aug 20, 2025 | $0.1414 | $0.1414 | $0.1414 | $0.1414 | $3.16M | $86.57M |
| Aug 19, 2025 | $0.1485 | $0.1485 | $0.1485 | $0.1485 | $3.75M | $91.00M |
| Aug 18, 2025 | $0.1401 | $0.1401 | $0.1401 | $0.1401 | $3.72M | $85.84M |
| Aug 17, 2025 | $0.1297 | $0.1297 | $0.1297 | $0.1297 | $1.39M | $79.42M |
| Aug 16, 2025 | $0.1237 | $0.1237 | $0.1237 | $0.1237 | $1.23M | $75.65M |
| Aug 15, 2025 | $0.1221 | $0.1221 | $0.1221 | $0.1221 | $975.57K | $74.75M |
| Aug 14, 2025 | $0.1236 | $0.1236 | $0.1236 | $0.1236 | $1.24M | $75.64M |
| Aug 13, 2025 | $0.1197 | $0.1197 | $0.1197 | $0.1197 | $1.41M | $73.28M |
| Aug 12, 2025 | $0.1174 | $0.1174 | $0.1174 | $0.1174 | $1.44M | $71.90M |
| Aug 11, 2025 | $0.1188 | $0.1188 | $0.1188 | $0.1188 | $1.31M | $72.63M |
| Aug 10, 2025 | $0.1186 | $0.1186 | $0.1186 | $0.1186 | $1.92M | $72.55M |
| Aug 9, 2025 | $0.1169 | $0.1169 | $0.1169 | $0.1169 | $1.25M | $71.57M |
| Aug 8, 2025 | $0.1201 | $0.1201 | $0.1201 | $0.1201 | $3.24M | $73.52M |
| Aug 7, 2025 | $0.1132 | $0.1132 | $0.1132 | $0.1132 | $3.53M | $52.02M |
| Aug 6, 2025 | $0.1005 | $0.1005 | $0.1005 | $0.1005 | $3.60M | $46.18M |
| Aug 5, 2025 | $0.1035 | $0.1035 | $0.1035 | $0.1035 | $3.90M | $47.53M |
| Aug 4, 2025 | $0.1014 | $0.1014 | $0.1014 | $0.1014 | $3.43M | $46.59M |
| Aug 3, 2025 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | $3.36M | $45.31M |
| Aug 2, 2025 | $0.0971 | $0.0971 | $0.0971 | $0.0971 | $3.16M | $44.62M |
| Aug 1, 2025 | $0.1027 | $0.1027 | $0.1027 | $0.1027 | $3.45M | $47.15M |
| Jul 31, 2025 | $0.1001 | $0.1001 | $0.1001 | $0.1001 | $2.66M | $45.96M |
| Jul 30, 2025 | $0.0992 | $0.0992 | $0.0992 | $0.0992 | $3.99M | $45.52M |
| Jul 29, 2025 | $0.1003 | $0.1003 | $0.1003 | $0.1003 | $4.60M | $46.20M |
| Jul 28, 2025 | $0.0996 | $0.0996 | $0.0996 | $0.0996 | $4.10M | $45.78M |
| Jul 27, 2025 | $0.1113 | $0.1113 | $0.1113 | $0.1113 | $3.63M | $51.22M |
| Jul 26, 2025 | $0.0811 | $0.0811 | $0.0811 | $0.0811 | $3.87M | $37.26M |
| Jul 25, 2025 | $0.0852 | $0.0852 | $0.0852 | $0.0852 | $3.80M | $39.19M |
| Jul 24, 2025 | $0.0909 | $0.0909 | $0.0909 | $0.0909 | $2.37M | $41.18M |
| Jul 23, 2025 | $0.0928 | $0.0928 | $0.0928 | $0.0928 | $3.49M | $42.69M |
| Jul 22, 2025 | $0.1014 | $0.1014 | $0.1014 | $0.1014 | $3.69M | $46.61M |
| Jul 21, 2025 | $0.0872 | $0.0872 | $0.0872 | $0.0872 | $5.81M | $40.07M |
| Jul 20, 2025 | $0.0766 | $0.0766 | $0.0766 | $0.0766 | $6.65M | $35.23M |
| Jul 19, 2025 | $0.0719 | $0.0719 | $0.0719 | $0.0719 | $5.73M | $33.04M |
| Jul 18, 2025 | $0.0754 | $0.0754 | $0.0754 | $0.0754 | $6.14M | $34.92M |
| Jul 17, 2025 | $0.0734 | $0.0734 | $0.0734 | $0.0734 | $3.82M | $33.74M |
| Jul 16, 2025 | $0.0738 | $0.0738 | $0.0738 | $0.0738 | $7.91M | $33.93M |
| Jul 15, 2025 | $0.0737 | $0.0737 | $0.0737 | $0.0737 | $4.94M | $33.88M |
| Jul 14, 2025 | $0.0692 | $0.0692 | $0.0692 | $0.0692 | $2.46M | $31.80M |
| Jul 13, 2025 | $0.0706 | $0.0706 | $0.0706 | $0.0706 | $2.57M | $32.45M |
| Jul 12, 2025 | $0.0706 | $0.0706 | $0.0706 | $0.0706 | $2.51M | $32.43M |
| Jul 11, 2025 | $0.0698 | $0.0698 | $0.0698 | $0.0698 | $2.29M | $32.08M |
| Jul 10, 2025 | $0.0716 | $0.0716 | $0.0716 | $0.0716 | $2.57M | $32.91M |
| Jul 9, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $966.56K | $28.89M |
| Jul 8, 2025 | $0.0595 | $0.0595 | $0.0595 | $0.0595 | $3.62M | $27.25M |
| Jul 7, 2025 | $0.0613 | $0.0613 | $0.0613 | $0.0613 | $3.70M | $28.11M |
| Jul 6, 2025 | $0.0660 | $0.0660 | $0.0660 | $0.0660 | $4.09M | $30.23M |
| Jul 5, 2025 | $0.0654 | $0.0654 | $0.0654 | $0.0654 | $4.45M | $30.31M |
| Jul 4, 2025 | $0.0645 | $0.0645 | $0.0645 | $0.0645 | $4.56M | $33.09M |
| Jul 3, 2025 | $0.0591 | $0.0591 | $0.0591 | $0.0591 | $4.67M | $30.18M |
| Jul 2, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $4.55M | $26.47M |
| Jul 1, 2025 | $0.0515 | $0.0515 | $0.0515 | $0.0515 | $4.22M | $26.33M |
| Jun 30, 2025 | $0.0477 | $0.0477 | $0.0477 | $0.0477 | $4.64M | $24.36M |
| Jun 29, 2025 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | $861.26K | $25.76M |
| Jun 28, 2025 | $0.0507 | $0.0507 | $0.0507 | $0.0507 | $4.90M | $25.90M |