시가총액 $2.60T
3.57%
볼륨 24시간 $223.59B
-74.19%
BTC % 54.67%
1.2%
ETH % 9.82%
1.83%
코인
34.202
거래소
885
마지막 업데이트
9 초 전에
Gains Network (GNS) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-07 2026 | $0.902535 | $0.86637 | $0.908428 | $0.877179 | $3,927,185 | $22,566,075 |
| Feb-06 2026 | $0.880149 | $0.809473 | $0.880921 | $0.809473 | $4,959,936 | $22,017,220 |
| Feb-05 2026 | $0.808014 | $0.798521 | $0.881437 | $0.864736 | $5,480,963 | $20,283,932 |
| Feb-04 2026 | $0.861673 | $0.858702 | $0.910081 | $0.895151 | $3,856,390 | $21,706,554 |
| Feb-03 2026 | $0.895625 | $0.889422 | $0.929641 | $0.910302 | $3,663,899 | $22,581,781 |
| Feb-02 2026 | $0.910148 | $0.904371 | $0.934625 | $0.904371 | $5,201,885 | $23,007,501 |
| Feb-01 2026 | $0.887276 | $0.887276 | $0.948181 | $0.930184 | $4,359,017 | $22,519,828 |
| Jan-31 2026 | $0.91825 | $0.880475 | $0.948241 | $0.947614 | $3,917,174 | $23,318,102 |
| Jan-30 2026 | $0.94387 | $0.933652 | $0.961969 | $0.934196 | $3,504,686 | $24,021,092 |
| Jan-29 2026 | $0.930832 | $0.923138 | $0.976556 | $0.976556 | $2,990,054 | $23,789,583 |
| Jan-28 2026 | $0.979097 | $0.963652 | $0.986554 | $0.972343 | $3,199,177 | $25,089,779 |
| Jan-27 2026 | $0.971404 | $0.947131 | $0.976488 | $0.947131 | $3,647,999 | $24,921,028 |
| Jan-26 2026 | $0.945384 | $0.915844 | $0.945677 | $0.915844 | $3,700,592 | $24,299,994 |
| Jan-25 2026 | $0.907177 | $0.898061 | $0.949855 | $0.940243 | $4,260,075 | $23,375,046 |
| Jan-24 2026 | $0.938546 | $0.925299 | $0.941142 | $0.928297 | $1,758,145 | $24,216,111 |