Market Cap $3.19T
0.48%
Volume 24h $97.09B
-70.46%
BTC % 54.97%
-0.2%
ETH % 11.14%
-0.09%
Coins
33.868
+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 |
|---|---|---|---|---|---|---|
| Dec-27 2025 | $1.1353 | $1.1310 | $1.2019 | $1.2008 | $3,817,168 | $29,845,433 |
| Dec-26 2025 | $1.2026 | $1.2026 | $1.2477 | $1.2296 | $3,438,250 | $31,623,552 |
| Dec-25 2025 | $1.2413 | $1.2413 | $1.2657 | $1.2655 | $2,751,587 | $32,659,802 |
| Dec-24 2025 | $1.2682 | $1.2531 | $1.2999 | $1.2977 | $2,946,076 | $33,377,550 |
| Dec-23 2025 | $1.2937 | $1.2812 | $1.3014 | $1.2845 | $3,193,689 | $34,067,588 |
| Dec-22 2025 | $1.2821 | $1.2739 | $1.3200 | $1.2739 | $3,717,135 | $33,782,314 |
| Dec-21 2025 | $1.2771 | $1.2619 | $1.2825 | $1.2649 | $3,124,834 | $33,681,603 |
| Dec-20 2025 | $1.2640 | $1.2640 | $1.2803 | $1.2796 | $2,433,929 | $33,350,209 |
| Dec-19 2025 | $1.2829 | $1.2137 | $1.2835 | $1.2194 | $4,496,323 | $33,857,593 |
| Dec-18 2025 | $1.2216 | $1.2123 | $1.2595 | $1.2247 | $3,871,553 | $32,254,907 |
| Dec-17 2025 | $1.2213 | $1.2099 | $1.2747 | $1.2615 | $4,508,872 | $32,281,220 |
| Dec-16 2025 | $1.2614 | $1.2337 | $1.2689 | $1.2432 | $4,208,190 | $33,371,736 |
| Dec-15 2025 | $1.2394 | $1.2234 | $1.3277 | $1.2849 | $4,552,611 | $32,809,015 |
| Dec-14 2025 | $1.2879 | $1.2879 | $1.3282 | $1.3210 | $3,490,898 | $34,108,706 |
| Dec-13 2025 | $1.3198 | $1.3076 | $1.3321 | $1.3086 | $3,116,816 | $34,964,778 |