Market Cap $3.74T
2.63%
Volume 24h $327.05B
-5.72%
BTC % 59.06%
-1.27%
ETH % 8.71%
2.98%
Coins
31.916
+10
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| May-21 2025 | $1.3359 | $1.3071 | $1.4061 | $1.3819 | $4,067,996 | $39,871,979 |
| May-20 2025 | $1.3743 | $1.3462 | $1.4125 | $1.3937 | $2,405,109 | $41,038,841 |
| May-19 2025 | $1.3857 | $1.3448 | $1.4095 | $1.4095 | $3,078,478 | $41,391,679 |
| May-18 2025 | $1.3869 | $1.3467 | $1.4387 | $1.3589 | $2,201,060 | $41,469,179 |
| May-17 2025 | $1.3565 | $1.3510 | $1.4322 | $1.4322 | $2,266,371 | $40,579,568 |
| May-16 2025 | $1.4406 | $1.4406 | $1.5216 | $1.4907 | $2,277,510 | $43,105,043 |
| May-15 2025 | $1.4892 | $1.4892 | $1.6323 | $1.6264 | $2,661,418 | $44,563,670 |
| May-14 2025 | $1.6212 | $1.6189 | $1.6750 | $1.6750 | $2,221,205 | $48,546,650 |
| May-13 2025 | $1.6727 | $1.5701 | $1.6927 | $1.6158 | $2,802,391 | $50,111,024 |
| May-12 2025 | $1.6212 | $1.5967 | $1.6999 | $1.6308 | $3,678,894 | $48,575,481 |
| May-11 2025 | $1.6267 | $1.5946 | $1.6796 | $1.6796 | $2,530,143 | $48,748,576 |
| May-10 2025 | $1.6693 | $1.5781 | $1.6693 | $1.5802 | $2,239,577 | $50,056,594 |
| May-09 2025 | $1.5682 | $1.5121 | $1.5928 | $1.5157 | $3,625,270 | $47,041,160 |
| May-08 2025 | $1.5110 | $1.3363 | $1.5385 | $1.3363 | $4,331,737 | $45,346,259 |
| May-07 2025 | $1.3432 | $1.3230 | $1.3600 | $1.3381 | $1,859,554 | $40,324,854 |