Market Cap $4.48T 1.22%
Volume 24h $415.92B 6.2%
BTC % 54.37% 0.6%
ETH % 12.12% -1.07%
Coins 33.322 +14
Exchanges 885
Last update 1 minute ago
Gains Network GNS

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-03 2025 $1.9029 $1.8691 $1.9797 $1.9797 $3,105,503 $53,083,184
Oct-02 2025 $1.9724 $1.9212 $1.9778 $1.9275 $2,596,678 $55,043,418
Oct-01 2025 $1.9142 $1.7901 $1.9181 $1.8048 $2,243,000 $53,439,960
Sep-30 2025 $1.7874 $1.7844 $1.8825 $1.8825 $3,158,049 $49,914,925
Sep-29 2025 $1.8951 $1.8073 $1.9054 $1.8416 $2,673,744 $52,944,878
Sep-28 2025 $1.8416 $1.7622 $1.8416 $1.8034 $1,620,299 $51,470,258
Sep-27 2025 $1.8120 $1.7783 $1.8158 $1.7880 $1,984,019 $50,648,061
Sep-26 2025 $1.7858 $1.7326 $1.8138 $1.7422 $2,048,909 $49,918,830
Sep-25 2025 $1.7408 $1.7152 $1.8698 $1.8698 $2,445,691 $48,670,094
Sep-24 2025 $1.8729 $1.8110 $1.8904 $1.8327 $2,054,604 $52,402,416
Sep-23 2025 $1.8399 $1.8208 $1.9196 $1.9196 $3,829,127 $51,493,074
Sep-22 2025 $1.9238 $1.9070 $2.1808 $2.1808 $5,016,712 $53,857,316
Sep-21 2025 $2.1815 $2.1500 $2.2102 $2.1586 $3,636,419 $61,119,373
Sep-20 2025 $2.1622 $2.1299 $2.1825 $2.1299 $2,537,728 $60,590,710
Sep-19 2025 $2.1383 $2.1336 $2.3108 $2.2978 $2,912,928 $59,925,290

Historical and market price analysis of Gains Network (GNS), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 1432 days, from day 11-02-2021.