Market Cap $2.31T
1.54%
Volume 24h $115.11B
-19.33%
BTC % 52.02%
-0.67%
ETH % 13.92%
1.07%
Coins
28.560
+21
Exchanges
885
Last update
2 Minutes ago
Gains Associates (GAINS) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-22 2024 | $0.065623 | $0.065316 | $0.068197 | $0.066486 | $109,186 | $2,539,269 |
| Aug-21 2024 | $0.06615 | $0.064922 | $0.067039 | $0.066565 | $93,410 | $2,559,640 |
| Aug-20 2024 | $0.067342 | $0.065674 | $0.068019 | $0.066038 | $91,088 | $2,605,781 |
| Aug-19 2024 | $0.066059 | $0.064503 | $0.066256 | $0.064978 | $115,302 | $2,556,130 |
| Aug-18 2024 | $0.066128 | $0.065309 | $0.06672 | $0.065309 | $117,537 | $2,558,795 |
| Aug-17 2024 | $0.066029 | $0.063363 | $0.066029 | $0.064037 | $112,673 | $2,554,982 |
| Aug-16 2024 | $0.063776 | $0.06007 | $0.064256 | $0.061324 | $119,062 | $2,467,796 |
| Aug-15 2024 | $0.061679 | $0.060572 | $0.06916 | $0.068575 | $132,953 | $2,386,651 |
| Aug-14 2024 | $0.069163 | $0.068832 | $0.070621 | $0.069695 | $113,449 | $2,676,252 |
| Aug-13 2024 | $0.069915 | $0.06902 | $0.073128 | $0.072424 | $107,172 | $2,705,320 |
| Aug-12 2024 | $0.071852 | $0.069579 | $0.072559 | $0.070523 | $109,277 | $2,780,267 |
| Aug-11 2024 | $0.070691 | $0.070406 | $0.073408 | $0.071366 | $108,358 | $2,735,370 |
| Aug-10 2024 | $0.071026 | $0.070238 | $0.071644 | $0.070404 | $109,784 | $2,748,313 |
| Aug-09 2024 | $0.071044 | $0.060348 | $0.071044 | $0.061552 | $190,857 | $2,749,014 |
| Aug-08 2024 | $0.060838 | $0.056146 | $0.060838 | $0.056146 | $85,990 | $2,354,115 |