Gems VIP
GEMS
Rank #461
$0.1124
Updated 25 days ago
Market Cap
$72.31M
24h Volume
$1.82M
Avg Volume (90d)
$2.41M
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 |