Market Cap $2.46T
2.93%
Volume 24h $182.05B
28.88%
BTC % 52.78%
0.26%
ETH % 13.02%
-1.07%
Coins
28.895
+13
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 |
|---|---|---|---|---|---|---|
| Sep-26 2024 | $0.051073 | $0.050728 | $0.051685 | $0.051526 | $60,098 | $1,976,263 |
| Sep-25 2024 | $0.051498 | $0.051089 | $0.052923 | $0.052733 | $41,150 | $1,992,701 |
| Sep-24 2024 | $0.052765 | $0.051962 | $0.052868 | $0.052497 | $83,628 | $2,041,732 |
| Sep-23 2024 | $0.052759 | $0.051109 | $0.053277 | $0.051109 | $84,144 | $2,041,502 |
| Sep-22 2024 | $0.051459 | $0.050546 | $0.05168 | $0.051642 | $98,503 | $1,991,203 |
| Sep-21 2024 | $0.051578 | $0.05104 | $0.051722 | $0.051248 | $95,680 | $1,995,797 |
| Sep-20 2024 | $0.051045 | $0.051045 | $0.052763 | $0.051164 | $80,924 | $1,975,174 |
| Sep-19 2024 | $0.051025 | $0.050106 | $0.052264 | $0.051183 | $91,980 | $1,974,399 |
| Sep-18 2024 | $0.05036 | $0.048722 | $0.05036 | $0.049645 | $104,039 | $1,948,673 |
| Sep-17 2024 | $0.049433 | $0.047651 | $0.04969 | $0.047912 | $85,826 | $1,912,799 |
| Sep-16 2024 | $0.047796 | $0.047686 | $0.052668 | $0.052668 | $17,932 | $1,849,450 |
| Sep-15 2024 | $0.052653 | $0.052653 | $0.053991 | $0.05354 | $84,657 | $2,037,409 |
| Sep-14 2024 | $0.053129 | $0.053052 | $0.054803 | $0.054803 | $81,643 | $2,055,796 |
| Sep-13 2024 | $0.054789 | $0.051425 | $0.055301 | $0.051425 | $96,740 | $2,120,036 |
| Sep-12 2024 | $0.051523 | $0.05044 | $0.052237 | $0.05044 | $40,856 | $1,993,657 |