時価総額 $2.18T
1.24%
ボリューム24h $76.77B
-1.46%
BTC % 58.4604%
0.07%
ETH % 9.28216%
0.03%
硬貨
34.665
取引所
204
ライブ
Gains Network (GNS) 履歴価格、日付別ボリュームデータ 米ドル - USD
Gains Network (GNS) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,683 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-11 2026 | $0.56 | $0.519 | $0.562 | $0.519 | $339,098 | $13,166,498 |
| Jun-10 2026 | $0.519 | $0.493 | $0.519 | $0.498 | $326,497 | $12,214,126 |
| Jun-09 2026 | $0.498 | $0.487 | $0.503 | $0.495 | $321,824 | $11,732,471 |
| Jun-08 2026 | $0.495 | $0.478 | $0.498 | $0.481 | $302,188 | $11,675,729 |
| Jun-07 2026 | $0.481 | $0.459 | $0.483 | $0.46 | $311,005 | $11,360,411 |
| Jun-06 2026 | $0.46 | $0.446 | $0.461 | $0.458 | $304,628 | $10,869,384 |
| Jun-05 2026 | $0.456 | $0.456 | $0.495 | $0.494 | $447,686 | $10,789,391 |
| Jun-04 2026 | $0.495 | $0.477 | $0.53 | $0.53 | $481,943 | $11,725,622 |
| Jun-03 2026 | $0.534 | $0.48 | $0.534 | $0.487 | $397,458 | $12,660,930 |
| Jun-02 2026 | $0.486 | $0.483 | $0.52 | $0.502 | $497,890 | $11,535,804 |
| Jun-01 2026 | $0.502 | $0.489 | $0.505 | $0.503 | $366,749 | $11,921,959 |
| May-31 2026 | $0.501 | $0.491 | $0.507 | $0.502 | $359,169 | $11,902,362 |
| May-30 2026 | $0.502 | $0.483 | $0.508 | $0.483 | $436,700 | $11,928,821 |
| May-29 2026 | $0.484 | $0.462 | $0.489 | $0.464 | $416,963 | $11,507,133 |
| May-28 2026 | $0.464 | $0.459 | $0.47 | $0.465 | $390,413 | $11,039,480 |