Market Cap $2.58T
-1.59%
Volume 24h $133.52B
14.63%
BTC % 51.73%
-0.11%
ETH % 15.23%
0.46%
Coins
28.272
+3
Exchanges
885
Last update
3 Minutes ago
Gains Network (GNS) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-27 2024 | $3.4806 | $3.4120 | $3.5143 | $3.4120 | $3,904,492 | $116,546,849 |
| Jul-26 2024 | $3.3901 | $3.2443 | $3.3901 | $3.2443 | $2,314,154 | $113,526,902 |
| Jul-25 2024 | $3.2184 | $3.1143 | $3.3138 | $3.3138 | $3,243,725 | $107,779,644 |
| Jul-24 2024 | $3.3054 | $3.3054 | $3.4020 | $3.3868 | $2,207,760 | $110,706,029 |
| Jul-23 2024 | $3.3905 | $3.3396 | $3.4742 | $3.3853 | $3,559,153 | $113,567,699 |
| Jul-22 2024 | $3.3842 | $3.3728 | $3.4915 | $3.4915 | $2,595,422 | $113,335,480 |
| Jul-21 2024 | $3.4991 | $3.3469 | $3.5040 | $3.4156 | $2,743,972 | $117,226,213 |
| Jul-20 2024 | $3.4249 | $3.3774 | $3.4537 | $3.4350 | $2,422,630 | $114,749,344 |
| Jul-19 2024 | $3.4268 | $3.2311 | $3.4268 | $3.3839 | $3,898,838 | $114,816,313 |
| Jul-18 2024 | $3.3718 | $3.3137 | $3.4665 | $3.3191 | $2,651,388 | $112,982,133 |
| Jul-17 2024 | $3.3199 | $3.2864 | $3.3839 | $3.2864 | $2,598,545 | $111,253,387 |
| Jul-16 2024 | $3.2685 | $3.1933 | $3.3555 | $3.3555 | $3,423,137 | $109,485,787 |
| Jul-15 2024 | $3.3150 | $3.1091 | $3.3150 | $3.1091 | $2,790,591 | $110,941,535 |
| Jul-14 2024 | $3.1112 | $3.0044 | $3.1124 | $3.0044 | $2,324,292 | $104,090,155 |
| Jul-13 2024 | $3.0146 | $2.9268 | $3.0146 | $2.9402 | $2,610,099 | $100,855,602 |