Market Cap $2.78T
0.68%
Volume 24h $178.95B
-46.75%
BTC % 56.72%
-0.07%
ETH % 10.06%
0.29%
Coins
34.565
+1
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 |
|---|---|---|---|---|---|---|
| May-01 2026 | $0.00508306 | $0.00507518 | $0.00511288 | $0.00507518 | - | $196,686 |
| Apr-30 2026 | $0.00507518 | $0.00507518 | $0.00520591 | $0.00520591 | - | $196,381 |
| Apr-29 2026 | $0.00520591 | $0.0051823 | $0.00527109 | $0.00520484 | - | $201,439 |
| Apr-28 2026 | $0.00520484 | $0.00520407 | $0.00535145 | $0.00535088 | - | $201,398 |
| Apr-27 2026 | $0.00535088 | $0.00535088 | $0.00555712 | $0.00546206 | - | $207,049 |
| Apr-26 2026 | $0.00546206 | $0.00546206 | $0.00546206 | $0.00546206 | - | $211,351 |
| Apr-25 2026 | $0.00546206 | $0.00546206 | $0.00546206 | $0.00546206 | - | $211,351 |
| Apr-24 2026 | $0.00546206 | $0.00541541 | $0.00548216 | $0.00541541 | - | $211,351 |
| Apr-23 2026 | $0.00541541 | $0.00539858 | $0.00563338 | $0.00563338 | - | $209,546 |
| Apr-22 2026 | $0.00564306 | $0.00540317 | $0.00564306 | $0.00540317 | - | $218,354 |
| Apr-21 2026 | $0.00540317 | $0.00535307 | $0.00540613 | $0.00538488 | - | $209,072 |
| Apr-20 2026 | $0.00538488 | $0.00527134 | $0.00544077 | $0.00544077 | - | $208,364 |
| Apr-19 2026 | $0.00544077 | $0.00541066 | $0.00546242 | $0.00546242 | $1,426 | $210,527 |
| Apr-18 2026 | $0.00546242 | $0.00546242 | $0.00598457 | $0.00598457 | - | $211,365 |
| Apr-17 2026 | $0.00598457 | $0.00576446 | $0.00605425 | $0.00600117 | - | $231,569 |