時価総額 $2.66T
1.08%
ボリューム24h $142.46B
-41.81%
BTC % 54.81%
0.14%
ETH % 10.19%
0.58%
硬貨
34.481
+2
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Apr-10 2026 | $0.726847 | $0.712362 | $0.730287 | $0.72588 | $1,673,165 | $17,604,765 |
| Apr-09 2026 | $0.730246 | $0.723021 | $0.736505 | $0.728721 | $1,430,900 | $17,691,791 |
| Apr-08 2026 | $0.731409 | $0.731409 | $0.762009 | $0.75114 | $1,631,271 | $17,719,492 |
| Apr-07 2026 | $0.744311 | $0.708521 | $0.744311 | $0.724122 | $1,440,604 | $18,038,065 |
| Apr-06 2026 | $0.72073 | $0.7206 | $0.741249 | $0.7206 | $2,111,742 | $17,475,112 |
| Apr-05 2026 | $0.715732 | $0.70193 | $0.724969 | $0.724969 | $1,207,834 | $17,361,018 |
| Apr-04 2026 | $0.728196 | $0.719551 | $0.728196 | $0.721307 | $1,080,867 | $17,666,973 |
| Apr-03 2026 | $0.719908 | $0.718059 | $0.732693 | $0.722224 | $1,184,014 | $17,469,021 |
| Apr-02 2026 | $0.722524 | $0.711248 | $0.740797 | $0.738685 | $1,408,686 | $17,534,784 |
| Apr-01 2026 | $0.738874 | $0.729781 | $0.743079 | $0.732537 | $1,197,365 | $17,948,901 |
| Mar-31 2026 | $0.730654 | $0.718288 | $0.732925 | $0.719903 | $1,250,925 | $17,754,363 |
| Mar-30 2026 | $0.719486 | $0.71121 | $0.728266 | $0.71121 | $1,239,155 | $17,488,416 |
| Mar-29 2026 | $0.713739 | $0.713083 | $0.72071 | $0.720189 | $1,089,875 | $17,355,283 |
| Mar-28 2026 | $0.721777 | $0.721039 | $0.72704 | $0.726035 | $1,213,859 | $17,556,307 |
| Mar-27 2026 | $0.723384 | $0.723384 | $0.751815 | $0.750648 | $1,331,856 | $17,597,882 |