Market Cap $2.60T
-2.53%
Volume 24h $162.10B
2.03%
BTC % 58.11%
-0.43%
ETH % 9.59%
-0.62%
Coins
34.663
+6
Exchanges
875
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 |
|---|---|---|---|---|---|---|
| May-21 2026 | $0.468699 | $0.457602 | $0.468699 | $0.457602 | $2,064,386 | $11,176,033 |
| May-20 2026 | $0.462381 | $0.462275 | $0.481141 | $0.472232 | $2,487,378 | $11,030,535 |
| May-19 2026 | $0.475108 | $0.475108 | $0.495087 | $0.494062 | $1,835,396 | $11,341,278 |
| May-18 2026 | $0.483788 | $0.471028 | $0.489927 | $0.484414 | $2,351,836 | $11,553,941 |
| May-17 2026 | $0.484648 | $0.481163 | $0.522784 | $0.519735 | $2,871,203 | $11,581,563 |
| May-16 2026 | $0.517852 | $0.517852 | $0.540787 | $0.539531 | $1,389,083 | $12,378,949 |
| May-15 2026 | $0.540208 | $0.539427 | $0.571641 | $0.571641 | $1,456,055 | $12,918,314 |
| May-14 2026 | $0.571132 | $0.557712 | $0.581245 | $0.564366 | $1,495,902 | $13,664,267 |
| May-13 2026 | $0.564349 | $0.563541 | $0.605749 | $0.591483 | $1,833,347 | $13,506,849 |
| May-12 2026 | $0.584241 | $0.582875 | $0.600397 | $0.600143 | $1,647,747 | $13,990,150 |
| May-11 2026 | $0.59699 | $0.586253 | $0.629785 | $0.629785 | $2,642,764 | $14,303,928 |
| May-10 2026 | $0.607794 | $0.572261 | $0.607794 | $0.572261 | $1,916,623 | $14,568,941 |
| May-09 2026 | $0.573796 | $0.559642 | $0.58358 | $0.559642 | $1,808,173 | $13,756,504 |
| May-08 2026 | $0.564315 | $0.556658 | $0.568852 | $0.562378 | $1,704,311 | $13,530,702 |
| May-07 2026 | $0.560448 | $0.551801 | $0.563303 | $0.55188 | $1,565,357 | $13,443,293 |