Market Cap $3.47T
0.16%
Volume 24h $162.34B
-41.2%
BTC % 54.92%
-0.07%
ETH % 11.48%
-0.08%
Coins
34.056
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 |
|---|---|---|---|---|---|---|
| Jan-16 2026 | $1.0106 | $0.982239 | $1.0170 | $0.985098 | $3,586,507 | $26,238,826 |
| Jan-15 2026 | $0.981097 | $0.957245 | $1.0621 | $1.0238 | $7,735,066 | $25,484,627 |
| Jan-14 2026 | $1.0289 | $0.939934 | $1.0411 | $0.952195 | $6,351,989 | $26,759,920 |
| Jan-13 2026 | $0.949808 | $0.888424 | $1.0117 | $1.0052 | $8,035,927 | $24,734,309 |
| Jan-12 2026 | $1.0011 | $0.9942 | $1.0129 | $1.0024 | $2,441,610 | $26,085,611 |
| Jan-11 2026 | $1.0009 | $1.0009 | $1.0836 | $1.0739 | $3,537,075 | $26,087,944 |
| Jan-10 2026 | $1.0737 | $1.0717 | $1.0964 | $1.0760 | $3,413,986 | $27,990,227 |
| Jan-09 2026 | $1.0773 | $1.0728 | $1.0925 | $1.0888 | $3,262,444 | $28,091,961 |
| Jan-08 2026 | $1.0876 | $1.0759 | $1.1160 | $1.1124 | $2,678,781 | $28,370,892 |
| Jan-07 2026 | $1.1102 | $1.1102 | $1.1528 | $1.1525 | $2,021,662 | $28,976,384 |
| Jan-06 2026 | $1.1502 | $1.1245 | $1.1645 | $1.1551 | $2,734,124 | $30,033,471 |
| Jan-05 2026 | $1.1611 | $1.1551 | $1.1754 | $1.1593 | $2,757,233 | $30,336,646 |
| Jan-04 2026 | $1.1572 | $1.1509 | $1.1674 | $1.1674 | $1,773,049 | $30,255,821 |
| Jan-03 2026 | $1.1658 | $1.1544 | $1.1700 | $1.1619 | $2,082,330 | $30,491,724 |
| Jan-02 2026 | $1.1637 | $1.1427 | $1.1648 | $1.1470 | $1,975,017 | $30,448,726 |