Market Cap $2.48T
-0.68%
Volume 24h $92.94B
BTC % 55.21%
0.48%
ETH % 12.08%
-0.49%
Coins
29.380
+1
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 |
|---|---|---|---|---|---|---|
| Nov-01 2024 | $0.059049 | $0.0574 | $0.060254 | $0.060254 | $4,322 | $2,284,878 |
| Oct-31 2024 | $0.060254 | $0.060253 | $0.061234 | $0.061234 | $2,247 | $2,331,517 |
| Oct-30 2024 | $0.061291 | $0.060751 | $0.064954 | $0.064241 | $9,441 | $2,371,635 |
| Oct-29 2024 | $0.064335 | $0.062225 | $0.06455 | $0.062225 | $6,467 | $2,489,429 |
| Oct-28 2024 | $0.06222 | $0.060302 | $0.06222 | $0.061193 | $2,343 | $2,407,585 |
| Oct-27 2024 | $0.060589 | $0.060407 | $0.061333 | $0.061283 | $187 | $2,344,477 |
| Oct-26 2024 | $0.061314 | $0.056883 | $0.061333 | $0.057516 | $9,014 | $2,372,525 |
| Oct-25 2024 | $0.058288 | $0.058215 | $0.063141 | $0.063026 | $19,160 | $2,255,420 |
| Oct-24 2024 | $0.063026 | $0.058613 | $0.063888 | $0.062083 | $35,448 | $2,438,769 |
| Oct-23 2024 | $0.062081 | $0.061258 | $0.073065 | $0.061705 | $166 | $2,402,199 |
| Oct-22 2024 | $0.061706 | $0.061582 | $0.075055 | $0.071779 | $14,285 | $2,387,709 |
| Oct-21 2024 | $0.071777 | $0.068644 | $0.071797 | $0.068644 | $782 | $2,777,363 |
| Oct-20 2024 | $0.068644 | $0.067369 | $0.068644 | $0.068005 | $528 | $2,656,153 |
| Oct-19 2024 | $0.067819 | $0.067764 | $0.069324 | $0.068294 | $8,417 | $2,624,228 |
| Oct-18 2024 | $0.068297 | $0.063838 | $0.068383 | $0.064869 | $11,604 | $2,642,705 |