Cap Mercado $2.17T
2.1%
Volumen 24h $64.01B
-33.57%
BTC % 57.8381%
-0.02%
ETH % 9.77895%
1.19%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Gains Network (GNS), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Gains Network (GNS) en Dólar USD. Esta tabla muestra 1,705 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jul-03 2026 | $0.634 | $0.625 | $0.638 | $0.631 | $233,374 | $14,850,455 |
| Jul-02 2026 | $0.628 | $0.605 | $0.631 | $0.605 | $268,346 | $14,710,052 |
| Jul-01 2026 | $0.606 | $0.565 | $0.614 | $0.568 | $527,037 | $14,194,078 |
| Jun-30 2026 | $0.565 | $0.52 | $0.571 | $0.525 | $519,394 | $13,231,588 |
| Jun-29 2026 | $0.525 | $0.509 | $0.526 | $0.511 | $241,307 | $12,295,953 |
| Jun-28 2026 | $0.513 | $0.509 | $0.518 | $0.518 | $231,501 | $12,015,843 |
| Jun-27 2026 | $0.515 | $0.513 | $0.525 | $0.518 | $240,113 | $12,064,035 |
| Jun-26 2026 | $0.519 | $0.507 | $0.52 | $0.515 | $251,309 | $12,159,443 |
| Jun-25 2026 | $0.516 | $0.513 | $0.528 | $0.524 | $240,049 | $12,090,917 |
| Jun-24 2026 | $0.522 | $0.516 | $0.545 | $0.542 | $281,298 | $12,237,057 |
| Jun-23 2026 | $0.543 | $0.541 | $0.563 | $0.562 | $241,574 | $12,731,365 |
| Jun-22 2026 | $0.562 | $0.561 | $0.579 | $0.57 | $248,895 | $13,178,671 |
| Jun-21 2026 | $0.57 | $0.57 | $0.587 | $0.583 | $249,788 | $13,367,753 |
| Jun-20 2026 | $0.583 | $0.566 | $0.587 | $0.568 | $283,090 | $13,672,354 |
| Jun-19 2026 | $0.568 | $0.56 | $0.573 | $0.569 | $215,548 | $13,321,460 |