Market Cap $2.16T
-0.64%
Volume 24h $118.26B
-17.57%
BTC % 52.71%
-0.28%
ETH % 13%
-0.61%
Coins
28.740
+9
Exchanges
885
Last update
37 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 |
|---|---|---|---|---|---|---|
| Sep-12 2024 | $2.2788 | $2.2364 | $2.2788 | $2.2368 | $1,893,997 | $76,217,076 |
| Sep-11 2024 | $2.2300 | $2.1858 | $2.2591 | $2.2591 | $2,113,128 | $74,583,220 |
| Sep-10 2024 | $2.2547 | $2.2058 | $2.2561 | $2.2185 | $2,125,212 | $75,410,128 |
| Sep-09 2024 | $2.2236 | $2.1611 | $2.2261 | $2.1722 | $2,436,605 | $74,369,447 |
| Sep-08 2024 | $2.1694 | $2.1204 | $2.1750 | $2.1282 | $1,667,151 | $72,554,351 |
| Sep-07 2024 | $2.1125 | $2.0669 | $2.1535 | $2.0807 | $1,960,472 | $70,651,741 |
| Sep-06 2024 | $2.0553 | $2.0553 | $2.2536 | $2.2124 | $2,853,957 | $68,738,631 |
| Sep-05 2024 | $2.2115 | $2.1977 | $2.3648 | $2.3628 | $3,044,919 | $73,968,466 |
| Sep-04 2024 | $2.3720 | $2.2349 | $2.3720 | $2.3217 | $2,719,567 | $79,341,302 |
| Sep-03 2024 | $2.3383 | $2.3383 | $2.4654 | $2.4555 | $2,747,233 | $78,217,548 |
| Sep-02 2024 | $2.4538 | $2.3565 | $2.4681 | $2.3565 | $2,923,991 | $82,082,836 |
| Sep-01 2024 | $2.3432 | $2.3432 | $2.4492 | $2.4492 | $2,082,475 | $78,386,523 |
| Aug-31 2024 | $2.4459 | $2.4315 | $2.4799 | $2.4657 | $1,688,114 | $81,824,107 |
| Aug-30 2024 | $2.4693 | $2.4025 | $2.4707 | $2.4488 | $2,278,330 | $82,610,637 |
| Aug-29 2024 | $2.4509 | $2.4328 | $2.5139 | $2.4390 | $2,099,046 | $81,994,423 |