Market Cap $4.51T
0.3%
Volume 24h $244.57B
BTC % 54.79%
1.04%
ETH % 12.17%
0.32%
Coins
33.322
+3
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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.025151 | $0.023992 | $0.025151 | $0.023992 | $1,312 | $973,213 |
| Oct-02 2025 | $0.023992 | $0.022764 | $0.023992 | $0.02281 | - | $928,362 |
| Oct-01 2025 | $0.02281 | $0.022648 | $0.023101 | $0.023101 | - | $882,625 |
| Sep-30 2025 | $0.023043 | $0.022547 | $0.02366 | $0.02366 | - | $891,636 |
| Sep-29 2025 | $0.023347 | $0.022911 | $0.023347 | $0.022911 | - | $903,434 |
| Sep-28 2025 | $0.022911 | $0.022409 | $0.022911 | $0.022505 | - | $886,535 |
| Sep-27 2025 | $0.022505 | $0.021996 | $0.022737 | $0.021996 | - | $870,823 |
| Sep-26 2025 | $0.021715 | $0.02171 | $0.021864 | $0.021713 | - | $840,281 |
| Sep-25 2025 | $0.0219 | $0.021817 | $0.023678 | $0.023678 | $56,256 | $847,430 |
| Sep-24 2025 | $0.023657 | $0.023358 | $0.023913 | $0.023811 | $53,835 | $915,422 |
| Sep-23 2025 | $0.023815 | $0.023298 | $0.023834 | $0.02371 | $49,041 | $921,516 |
| Sep-22 2025 | $0.023679 | $0.023032 | $0.025356 | $0.025356 | $46,862 | $916,260 |
| Sep-21 2025 | $0.025324 | $0.024516 | $0.025549 | $0.024806 | $28,411 | $979,913 |
| Sep-20 2025 | $0.024795 | $0.024183 | $0.024795 | $0.024294 | $22,988 | $959,438 |
| Sep-19 2025 | $0.024343 | $0.024343 | $0.025877 | $0.025163 | $1,456 | $941,947 |