時価総額 $2.20T
-1.53%
ボリューム24h $129.90B
-0.47%
BTC % 53.82%
-0.05%
ETH % 12.61%
-0.79%
硬貨
28.791
+14
取引所
885
最後の更新
3 分 前
Gains Associates (GAINS) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Sep-17 2024 | $0.049433 | $0.047651 | $0.04969 | $0.047912 | $85,826 | $1,912,799 |
| Sep-16 2024 | $0.047796 | $0.047686 | $0.052668 | $0.052668 | $17,932 | $1,849,450 |
| Sep-15 2024 | $0.052653 | $0.052653 | $0.053991 | $0.05354 | $84,657 | $2,037,409 |
| Sep-14 2024 | $0.053129 | $0.053052 | $0.054803 | $0.054803 | $81,643 | $2,055,796 |
| Sep-13 2024 | $0.054789 | $0.051425 | $0.055301 | $0.051425 | $96,740 | $2,120,036 |
| Sep-12 2024 | $0.051523 | $0.05044 | $0.052237 | $0.05044 | $40,856 | $1,993,657 |
| Sep-11 2024 | $0.050504 | $0.049332 | $0.050979 | $0.050813 | $72,505 | $1,954,221 |
| Sep-10 2024 | $0.050924 | $0.050761 | $0.051841 | $0.051777 | $13,005 | $1,970,497 |
| Sep-09 2024 | $0.051776 | $0.050947 | $0.052489 | $0.051804 | $15,809 | $2,003,458 |
| Sep-08 2024 | $0.051759 | $0.051211 | $0.052648 | $0.051522 | $19,721 | $2,002,806 |
| Sep-07 2024 | $0.051452 | $0.051019 | $0.05255 | $0.051019 | $70,273 | $1,990,931 |
| Sep-06 2024 | $0.051238 | $0.050767 | $0.054276 | $0.053425 | $80,183 | $1,982,634 |
| Sep-05 2024 | $0.053724 | $0.053495 | $0.057081 | $0.056679 | $108,071 | $2,078,831 |
| Sep-04 2024 | $0.056998 | $0.049803 | $0.057781 | $0.052347 | $117,921 | $2,205,525 |
| Sep-03 2024 | $0.052098 | $0.050602 | $0.053806 | $0.053806 | $108,492 | $2,015,933 |