Market Cap $3.90T
0.01%
Volume 24h $235.33B
BTC % 60.11%
0.16%
ETH % 9.15%
-0.1%
Coins
32.398
+7
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Jul-12 2025 | $1.8686 | $1.8356 | $1.9652 | $1.8531 | $3,593,286 | $54,035,281 |
| Jul-11 2025 | $1.8557 | $1.7427 | $1.9724 | $1.7501 | $7,971,634 | $53,674,658 |
| Jul-10 2025 | $1.7262 | $1.6305 | $1.7507 | $1.6646 | $7,418,759 | $49,984,349 |
| Jul-09 2025 | $1.6771 | $1.6328 | $1.6873 | $1.6471 | $4,026,187 | $48,622,018 |
| Jul-08 2025 | $1.6471 | $1.5996 | $1.7028 | $1.6156 | $4,511,006 | $47,776,830 |
| Jul-07 2025 | $1.6027 | $1.5995 | $1.8003 | $1.6616 | $7,830,626 | $46,500,990 |
| Jul-06 2025 | $1.6525 | $1.5108 | $1.6714 | $1.5976 | $5,996,577 | $47,971,008 |
| Jul-05 2025 | $1.6253 | $1.5246 | $1.8099 | $1.5246 | $19,521,936 | $47,192,277 |
| Jul-04 2025 | $1.5189 | $1.5012 | $1.5628 | $1.5628 | $2,910,123 | $44,116,745 |
| Jul-03 2025 | $1.5672 | $1.5422 | $1.5898 | $1.5869 | $4,415,191 | $45,546,560 |
| Jul-02 2025 | $1.5978 | $1.5978 | $1.6997 | $1.6242 | $4,497,826 | $46,452,089 |
| Jul-01 2025 | $1.6201 | $1.6201 | $1.7620 | $1.7530 | $4,423,437 | $47,118,622 |
| Jun-30 2025 | $1.7727 | $1.7450 | $1.9579 | $1.9579 | $7,246,318 | $51,595,512 |
| Jun-29 2025 | $1.9771 | $1.8270 | $1.9771 | $1.8273 | $5,975,669 | $57,570,890 |
| Jun-28 2025 | $1.8326 | $1.7019 | $2.0710 | $1.7019 | $17,701,733 | $53,373,770 |