時価総額 $2.53T
1.48%
ボリューム24h $188.97B
-24.08%
BTC % 52.47%
-2.47%
ETH % 9.34%
-3.74%
硬貨
34.295
+7
取引所
885
最後の更新
3 秒 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 |
|---|---|---|---|---|---|---|
| Mar-01 2026 | $0.786674 | $0.780888 | $0.809102 | $0.794582 | $2,220,256 | $19,375,204 |
| Feb-28 2026 | $0.799478 | $0.778258 | $0.809431 | $0.806047 | $2,203,342 | $19,697,163 |
| Feb-27 2026 | $0.804371 | $0.802051 | $0.833484 | $0.833484 | $2,204,569 | $19,823,026 |
| Feb-26 2026 | $0.834816 | $0.814355 | $0.835397 | $0.835397 | $1,917,783 | $20,579,940 |
| Feb-25 2026 | $0.827866 | $0.759801 | $0.835118 | $0.759801 | $2,670,103 | $20,423,828 |
| Feb-24 2026 | $0.757698 | $0.739369 | $0.760344 | $0.758675 | $2,768,174 | $18,713,294 |
| Feb-23 2026 | $0.768669 | $0.741233 | $0.833054 | $0.755552 | $6,268,812 | $18,992,023 |
| Feb-22 2026 | $0.756221 | $0.748599 | $0.801904 | $0.76144 | $3,808,938 | $18,698,862 |
| Feb-21 2026 | $0.762079 | $0.732222 | $0.762079 | $0.733102 | $2,191,372 | $18,859,322 |
| Feb-20 2026 | $0.73345 | $0.701383 | $0.73347 | $0.709871 | $2,391,056 | $18,174,836 |
| Feb-19 2026 | $0.707113 | $0.702387 | $0.730984 | $0.714324 | $3,333,899 | $17,545,351 |
| Feb-18 2026 | $0.713346 | $0.713346 | $0.847391 | $0.841472 | $4,149,501 | $17,723,559 |
| Feb-17 2026 | $0.842372 | $0.834605 | $0.864387 | $0.864387 | $2,738,608 | $20,937,862 |
| Feb-16 2026 | $0.858747 | $0.853179 | $0.868939 | $0.861109 | $2,958,572 | $21,354,132 |
| Feb-15 2026 | $0.852805 | $0.838495 | $0.887778 | $0.87855 | $3,074,899 | $21,213,732 |