時価総額 $2.50T
-1.49%
ボリューム24h $132.06B
-0.89%
BTC % 51.13%
-0.03%
ETH % 15.54%
-0.32%
硬貨
28.321
+19
取引所
885
最後の更新
1 分 前
Gains Network (GNS) 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 |
|---|---|---|---|---|---|---|
| Jul-30 2024 | $3.4109 | $3.3620 | $3.5058 | $3.4979 | $2,768,224 | $114,200,529 |
| Jul-29 2024 | $3.5015 | $3.3494 | $3.5120 | $3.3771 | $5,213,937 | $117,240,031 |
| Jul-28 2024 | $3.3466 | $3.3466 | $4.1169 | $3.4582 | $24,732,537 | $112,057,107 |
| Jul-27 2024 | $3.4806 | $3.4120 | $3.5143 | $3.4120 | $3,904,492 | $116,546,849 |
| Jul-26 2024 | $3.3901 | $3.2443 | $3.3901 | $3.2443 | $2,314,154 | $113,526,902 |
| Jul-25 2024 | $3.2184 | $3.1143 | $3.3138 | $3.3138 | $3,243,725 | $107,779,644 |
| Jul-24 2024 | $3.3054 | $3.3054 | $3.4020 | $3.3868 | $2,207,760 | $110,706,029 |
| Jul-23 2024 | $3.3905 | $3.3396 | $3.4742 | $3.3853 | $3,559,153 | $113,567,699 |
| Jul-22 2024 | $3.3842 | $3.3728 | $3.4915 | $3.4915 | $2,595,422 | $113,335,480 |
| Jul-21 2024 | $3.4991 | $3.3469 | $3.5040 | $3.4156 | $2,743,972 | $117,226,213 |
| Jul-20 2024 | $3.4249 | $3.3774 | $3.4537 | $3.4350 | $2,422,630 | $114,749,344 |
| Jul-19 2024 | $3.4268 | $3.2311 | $3.4268 | $3.3839 | $3,898,838 | $114,816,313 |
| Jul-18 2024 | $3.3718 | $3.3137 | $3.4665 | $3.3191 | $2,651,388 | $112,982,133 |
| Jul-17 2024 | $3.3199 | $3.2864 | $3.3839 | $3.2864 | $2,598,545 | $111,253,387 |
| Jul-16 2024 | $3.2685 | $3.1933 | $3.3555 | $3.3555 | $3,423,137 | $109,485,787 |