Market Cap $4.03T
1.24%
Volume 24h $173.38B
-73.63%
BTC % 55.14%
-0.18%
ETH % 11.83%
0.25%
Coins
33.517
+1
Exchanges
885
Last update
1 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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $1.4271 | $1.3973 | $1.4387 | $1.3973 | $1,466,691 | $39,282,036 |
| Oct-23 2025 | $1.3955 | $1.3833 | $1.4120 | $1.3886 | $1,784,453 | $38,426,976 |
| Oct-22 2025 | $1.3792 | $1.3700 | $1.4191 | $1.3919 | $2,473,403 | $37,992,807 |
| Oct-21 2025 | $1.4003 | $1.3616 | $1.4396 | $1.4089 | $1,925,915 | $38,616,540 |
| Oct-20 2025 | $1.4121 | $1.3822 | $1.4430 | $1.3980 | $1,556,258 | $39,004,275 |
| Oct-19 2025 | $1.4107 | $1.3574 | $1.4131 | $1.3750 | $1,950,288 | $38,975,501 |
| Oct-18 2025 | $1.3754 | $1.3509 | $1.3786 | $1.3570 | $1,430,066 | $38,007,620 |
| Oct-17 2025 | $1.3579 | $1.2927 | $1.3653 | $1.3409 | $2,336,939 | $37,532,240 |
| Oct-16 2025 | $1.3355 | $1.3300 | $1.4016 | $1.3684 | $2,013,659 | $36,941,641 |
| Oct-15 2025 | $1.3643 | $1.3542 | $1.4268 | $1.3986 | $2,245,928 | $37,781,042 |
| Oct-14 2025 | $1.4037 | $1.3562 | $1.4451 | $1.4451 | $3,017,323 | $38,899,357 |
| Oct-13 2025 | $1.4488 | $1.3392 | $1.4745 | $1.3392 | $3,620,041 | $40,189,574 |
| Oct-12 2025 | $1.3376 | $1.2746 | $1.3489 | $1.2858 | $3,024,202 | $37,117,910 |
| Oct-11 2025 | $1.2900 | $1.2776 | $1.3830 | $1.3674 | $4,041,698 | $35,816,638 |
| Oct-10 2025 | $1.3212 | $1.3053 | $1.6906 | $1.6869 | $6,361,526 | $36,721,919 |