Market Cap $2.20T
-1.53%
Volume 24h $129.90B
-0.47%
BTC % 53.82%
-0.05%
ETH % 12.61%
-0.79%
Coins
28.791
+14
Exchanges
885
Last update
4 Seconds 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-17 2024 | $2.2062 | $2.1543 | $2.2549 | $2.1668 | $1,948,184 | $73,783,456 |
| Sep-16 2024 | $2.1505 | $2.1410 | $2.2017 | $2.2017 | $2,013,452 | $71,919,670 |
| Sep-15 2024 | $2.2019 | $2.2019 | $2.3219 | $2.3089 | $1,541,123 | $73,642,263 |
| Sep-14 2024 | $2.3094 | $2.2926 | $2.3244 | $2.3233 | $1,537,968 | $77,237,219 |
| Sep-13 2024 | $2.3310 | $2.2741 | $2.3370 | $2.2785 | $2,411,410 | $77,960,048 |
| 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 |