Market Cap $4.11T
-1.62%
Volume 24h $380.42B
11.42%
BTC % 55.1%
0.01%
ETH % 12.36%
-0.24%
Coins
32.815
+9
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-19 2025 | $0.027125 | $0.027125 | $0.027839 | $0.027806 | $55,081 | $1,049,601 |
| Aug-18 2025 | $0.027752 | $0.027581 | $0.028305 | $0.028091 | $55,156 | $1,073,857 |
| Aug-17 2025 | $0.028091 | $0.027669 | $0.028225 | $0.027669 | - | $1,086,979 |
| Aug-16 2025 | $0.027669 | $0.027197 | $0.027669 | $0.027207 | - | $1,070,636 |
| Aug-15 2025 | $0.027207 | $0.027207 | $0.02821 | $0.028186 | - | $1,052,789 |
| Aug-14 2025 | $0.028186 | $0.028186 | $0.02889 | $0.028872 | - | $1,090,672 |
| Aug-13 2025 | $0.028872 | $0.027904 | $0.029826 | $0.028116 | - | $1,117,216 |
| Aug-12 2025 | $0.028116 | $0.026214 | $0.028116 | $0.026214 | - | $1,087,953 |
| Aug-11 2025 | $0.026214 | $0.026002 | $0.026512 | $0.026447 | - | $1,014,338 |
| Aug-10 2025 | $0.026447 | $0.026264 | $0.027083 | $0.027004 | - | $1,023,364 |
| Aug-09 2025 | $0.027004 | $0.025546 | $0.027004 | $0.025546 | - | $1,044,929 |
| Aug-08 2025 | $0.025546 | $0.025137 | $0.025546 | $0.025137 | - | $988,501 |
| Aug-07 2025 | $0.025137 | $0.023956 | $0.025137 | $0.023956 | - | $972,666 |
| Aug-06 2025 | $0.023956 | $0.023896 | $0.024164 | $0.024164 | - | $926,966 |
| Aug-05 2025 | $0.024164 | $0.024136 | $0.024724 | $0.02467 | - | $935,040 |