Market Cap R$12.58T -2.94%
Volume 24h R$756.01B 33.68%
BTC % 50.65% 2.56%
ETH % 14.96% 1.4%
Coins 26.998 +30
Exchanges 885
Last update 1 minute ago
Gains Network GNS

Gains Network (GNS) Historical Price, Volume and Market Data by Date
Brazilian Real - BRL

R$ BRL $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h BRL Capitalization BRL
May-05 2024 R$17.83 R$17.43 R$17.88 R$17.63 R$25,155,725 R$598,615,040
May-04 2024 R$17.72 R$17.47 R$17.89 R$17.57 R$24,513,582 R$594,698,986
May-03 2024 R$17.57 R$16.75 R$17.57 R$16.87 R$23,580,901 R$589,892,413
May-02 2024 R$16.86 R$15.89 R$16.91 R$16.10 R$19,675,532 R$566,107,854
May-01 2024 R$15.96 R$15.44 R$16.20 R$16.16 R$28,445,576 R$535,953,326
Apr-30 2024 R$16.14 R$15.74 R$17.11 R$16.96 R$25,298,904 R$542,054,837
Apr-29 2024 R$17.07 R$16.49 R$17.07 R$16.97 R$23,102,069 R$573,313,310
Apr-28 2024 R$16.92 R$16.92 R$18.09 R$17.63 R$25,520,624 R$568,761,900
Apr-27 2024 R$17.65 R$17.03 R$17.79 R$17.32 R$25,105,795 R$593,253,129
Apr-26 2024 R$17.28 R$17.17 R$17.58 R$17.58 R$22,626,820 R$580,694,791
Apr-25 2024 R$17.61 R$17.00 R$17.74 R$17.28 R$25,264,189 R$591,745,588
Apr-24 2024 R$17.23 R$17.23 R$18.50 R$18.21 R$26,183,646 R$579,309,739
Apr-23 2024 R$18.11 R$17.75 R$18.20 R$18.02 R$22,185,107 R$608,812,709
Apr-22 2024 R$17.99 R$17.41 R$17.99 R$17.54 R$21,773,820 R$605,037,167
Apr-21 2024 R$17.45 R$17.23 R$18.10 R$17.82 R$24,287,796 R$586,849,952

Historical and market price analysis of Gains Network (GNS), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Brazilian Real, analyzing 916 days, from day 11-03-2021.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 5.0764 BRL.