時価総額 $2.76T
0.74%
ボリューム24h $261.98B
7.08%
BTC % 56.76%
1.67%
ETH % 10.03%
0.79%
硬貨
34.564
+19
取引所
885
最後の更新
2 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-30 2026 | $0.508377 | $0.508377 | $0.549528 | $0.533689 | $2,583,341 | $12,223,871 |
| Apr-29 2026 | $0.52949 | $0.515599 | $0.658771 | $0.648713 | $5,777,493 | $12,740,541 |
| Apr-28 2026 | $0.648767 | $0.645326 | $0.693733 | $0.69084 | $2,534,868 | $15,621,438 |
| Apr-27 2026 | $0.688277 | $0.685505 | $0.706144 | $0.703629 | $1,626,530 | $16,577,185 |
| Apr-26 2026 | $0.702308 | $0.694112 | $0.705448 | $0.698089 | $1,312,230 | $16,918,814 |
| Apr-25 2026 | $0.700101 | $0.699372 | $0.70895 | $0.701256 | $1,395,013 | $16,868,396 |
| Apr-24 2026 | $0.702051 | $0.686753 | $0.705348 | $0.686753 | $1,521,164 | $16,917,131 |
| Apr-23 2026 | $0.685343 | $0.680902 | $0.696094 | $0.695482 | $1,346,460 | $16,517,399 |
| Apr-22 2026 | $0.699598 | $0.698895 | $0.709434 | $0.703458 | $1,453,446 | $16,865,069 |
| Apr-21 2026 | $0.699238 | $0.684393 | $0.705231 | $0.691066 | $1,470,526 | $16,861,087 |
| Apr-20 2026 | $0.689918 | $0.667401 | $0.693383 | $0.671574 | $1,452,967 | $16,647,726 |
| Apr-19 2026 | $0.673669 | $0.673669 | $0.706325 | $0.706208 | $1,605,483 | $16,263,365 |
| Apr-18 2026 | $0.711669 | $0.709288 | $0.737852 | $0.714121 | $2,313,828 | $17,186,646 |
| Apr-17 2026 | $0.709576 | $0.687963 | $0.720653 | $0.690228 | $2,021,594 | $17,140,745 |
| Apr-16 2026 | $0.690071 | $0.681447 | $0.708741 | $0.697348 | $2,304,020 | $16,680,586 |