Market Cap $3.23T
-5.71%
Volume 24h $278.68B
24.9%
BTC % 61.23%
1.09%
ETH % 8.16%
-5.76%
Coins
32.211
+2
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $1.3294 | $1.2792 | $1.3650 | $1.2806 | $4,479,798 | $38,854,672 |
| Jun-20 2025 | $1.2727 | $1.2330 | $1.2727 | $1.2394 | $2,404,042 | $37,222,118 |
| Jun-19 2025 | $1.2385 | $1.2234 | $1.2503 | $1.2434 | $1,569,803 | $36,277,057 |
| Jun-18 2025 | $1.2452 | $1.2104 | $1.2474 | $1.2326 | $1,960,595 | $36,487,937 |
| Jun-17 2025 | $1.2269 | $1.2111 | $1.2725 | $1.2275 | $2,938,224 | $35,968,765 |
| Jun-16 2025 | $1.2616 | $1.1551 | $1.2886 | $1.1575 | $3,206,379 | $37,006,247 |
| Jun-15 2025 | $1.1580 | $1.1460 | $1.1706 | $1.1512 | $1,691,008 | $33,984,375 |
| Jun-14 2025 | $1.1494 | $1.1352 | $1.1527 | $1.1457 | $1,681,975 | $33,740,872 |
| Jun-13 2025 | $1.1431 | $1.1173 | $1.1547 | $1.1547 | $3,282,747 | $33,570,086 |
| Jun-12 2025 | $1.1852 | $1.1848 | $1.2321 | $1.2188 | $3,240,055 | $34,867,378 |
| Jun-11 2025 | $1.2205 | $1.2205 | $1.2677 | $1.2639 | $2,264,690 | $35,944,467 |
| Jun-10 2025 | $1.2502 | $1.2103 | $1.2532 | $1.2184 | $2,625,763 | $36,850,127 |
| Jun-09 2025 | $1.2135 | $1.1372 | $1.2135 | $1.1537 | $2,481,292 | $35,799,026 |
| Jun-08 2025 | $1.1497 | $1.1497 | $1.1726 | $1.1726 | $1,935,888 | $33,922,269 |
| Jun-07 2025 | $1.1443 | $1.1355 | $1.1468 | $1.1355 | $1,891,278 | $33,779,447 |