Cap Marché $2.26T
0.72%
Volume 24h $146.18B
-28.12%
BTC % 53.33%
-0.28%
ETH % 12.57%
-0.31%
Monnaies
29.001
+21
Échanges
885
Dernière mise à jour
2 Minutes depuis
Prix historiques de Gains Network (GNS), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Oct-03 2024 | $1.9080 | $1.8895 | $1.9494 | $1.9191 | $2,204,386 | $63,718,993 |
| Oct-02 2024 | $1.9245 | $1.9002 | $1.9938 | $1.9938 | $3,208,140 | $64,271,789 |
| Oct-01 2024 | $1.9812 | $1.9812 | $2.1715 | $2.1544 | $6,558,304 | $66,173,281 |
| Sep-30 2024 | $2.1702 | $2.1702 | $2.3487 | $2.3487 | $2,405,355 | $72,483,827 |
| Sep-29 2024 | $2.3463 | $2.3205 | $2.3993 | $2.3954 | $2,401,806 | $78,392,708 |
| Sep-28 2024 | $2.3969 | $2.3900 | $2.4832 | $2.4633 | $1,844,254 | $80,084,372 |
| Sep-27 2024 | $2.4645 | $2.4107 | $2.4716 | $2.4279 | $2,731,944 | $82,345,212 |
| Sep-26 2024 | $2.4251 | $2.3522 | $2.4390 | $2.3768 | $2,341,589 | $81,057,015 |
| Sep-25 2024 | $2.3720 | $2.3720 | $2.4175 | $2.3891 | $2,056,321 | $79,307,828 |
| Sep-24 2024 | $2.3970 | $2.3147 | $2.3970 | $2.3545 | $2,312,897 | $80,148,016 |
| Sep-23 2024 | $2.3531 | $2.2990 | $2.3761 | $2.2990 | $2,309,728 | $78,683,066 |
| Sep-22 2024 | $2.3096 | $2.2543 | $2.3800 | $2.3800 | $1,991,571 | $77,230,937 |
| Sep-21 2024 | $2.3628 | $2.2861 | $2.3628 | $2.3158 | $1,822,503 | $79,012,309 |
| Sep-20 2024 | $2.3068 | $2.1825 | $2.3069 | $2.1899 | $3,049,835 | $77,140,351 |
| Sep-19 2024 | $2.1996 | $2.1466 | $2.2557 | $2.1669 | $4,248,874 | $73,554,921 |