Market Cap $4.06T
1.08%
Volume 24h $156.66B
-68.09%
BTC % 55.17%
-0.19%
ETH % 11.85%
0.33%
Coins
33.517
Exchanges
885
Last update
1 minute 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-25 2025 | $0.020959 | $0.020688 | $0.021216 | $0.021216 | - | $811,026 |
| Oct-24 2025 | $0.021216 | $0.020939 | $0.021368 | $0.020991 | - | $820,967 |
| Oct-23 2025 | $0.020991 | $0.020077 | $0.020991 | $0.020077 | - | $812,240 |
| Oct-22 2025 | $0.020077 | $0.019888 | $0.020869 | $0.020869 | - | $776,903 |
| Oct-21 2025 | $0.020869 | $0.019384 | $0.02087 | $0.019384 | - | $807,535 |
| Oct-20 2025 | $0.019384 | $0.019246 | $0.020243 | $0.020243 | $1,278 | $750,082 |
| Oct-19 2025 | $0.020243 | $0.01987 | $0.020243 | $0.01987 | - | $783,305 |
| Oct-18 2025 | $0.01987 | $0.01987 | $0.020447 | $0.0199 | - | $768,866 |
| Oct-17 2025 | $0.0199 | $0.019449 | $0.021171 | $0.021171 | - | $770,033 |
| Oct-16 2025 | $0.021171 | $0.021165 | $0.021335 | $0.021165 | - | $819,218 |
| Oct-15 2025 | $0.021165 | $0.019964 | $0.021855 | $0.020006 | - | $818,994 |
| Oct-14 2025 | $0.020006 | $0.01988 | $0.021483 | $0.021483 | - | $774,149 |
| Oct-13 2025 | $0.021483 | $0.021483 | $0.024155 | $0.023493 | $15,393 | $831,282 |
| Oct-12 2025 | $0.023493 | $0.020635 | $0.0235 | $0.020855 | - | $909,066 |
| Oct-11 2025 | $0.020855 | $0.020646 | $0.022424 | $0.022424 | $1,561 | $807,006 |