Market Cap $4.15T
0%
Volume 24h $302.52B
7.06%
BTC % 53.54%
-0.41%
ETH % 12.54%
0.39%
Coins
33.090
+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 |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $2.2451 | $2.1924 | $2.2623 | $2.1943 | $2,459,871 | $63,217,685 |
| Sep-07 2025 | $2.1935 | $2.1646 | $2.2046 | $2.1646 | $2,107,628 | $61,786,521 |
| Sep-06 2025 | $2.1729 | $2.1632 | $2.2051 | $2.1878 | $1,871,289 | $61,229,157 |
| Sep-05 2025 | $2.1943 | $2.1608 | $2.2517 | $2.1608 | $2,942,838 | $61,856,018 |
| Sep-04 2025 | $2.1739 | $2.1449 | $2.2315 | $2.2282 | $2,389,038 | $61,305,321 |
| Sep-03 2025 | $2.2367 | $2.1704 | $2.2447 | $2.1797 | $2,166,838 | $63,136,036 |
| Sep-02 2025 | $2.1797 | $2.1421 | $2.1938 | $2.1431 | $2,812,375 | $61,542,986 |
| Sep-01 2025 | $2.1327 | $2.1238 | $2.2331 | $2.1499 | $2,913,541 | $60,257,908 |
| Aug-31 2025 | $2.1948 | $2.1948 | $2.3126 | $2.2125 | $2,838,789 | $62,042,316 |
| Aug-30 2025 | $2.2100 | $2.1532 | $2.2280 | $2.1673 | $2,106,174 | $62,479,083 |
| Aug-29 2025 | $2.1720 | $2.1432 | $2.3043 | $2.2740 | $3,714,966 | $61,417,207 |
| Aug-28 2025 | $2.2731 | $2.1962 | $2.3055 | $2.2092 | $2,790,250 | $64,303,895 |
| Aug-27 2025 | $2.2098 | $2.1140 | $2.2241 | $2.1343 | $2,860,648 | $62,530,556 |
| Aug-26 2025 | $2.1412 | $2.0209 | $2.1412 | $2.0209 | $2,758,687 | $60,628,356 |
| Aug-25 2025 | $2.0260 | $2.0246 | $2.1937 | $2.1937 | $3,236,050 | $57,390,402 |