시가총액 $4.12T
-0.92%
볼륨 24시간 $372.85B
2.26%
BTC % 55.15%
-0.03%
ETH % 12.42%
0.88%
코인
32.814
+10
거래소
885
마지막 업데이트
2 의사록 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $1.9879 | $1.9879 | $2.1061 | $2.0437 | $3,821,121 | $56,553,076 |
| Aug-18 2025 | $2.0518 | $1.9704 | $2.0863 | $2.0863 | $2,939,699 | $58,423,084 |
| Aug-17 2025 | $2.1008 | $2.0640 | $2.1433 | $2.0676 | $2,150,949 | $59,870,241 |
| Aug-16 2025 | $2.0756 | $2.0325 | $2.0776 | $2.0325 | $1,987,569 | $59,179,089 |
| Aug-15 2025 | $2.0324 | $1.9885 | $2.0827 | $2.0267 | $2,585,904 | $57,957,039 |
| Aug-14 2025 | $2.0083 | $1.9857 | $2.2288 | $2.1910 | $4,114,156 | $57,287,176 |
| Aug-13 2025 | $2.1859 | $2.1249 | $2.1859 | $2.1477 | $3,551,891 | $62,419,965 |
| Aug-12 2025 | $2.1419 | $1.9913 | $2.1419 | $2.0014 | $3,050,707 | $61,216,498 |
| Aug-11 2025 | $2.0024 | $2.0024 | $2.1476 | $2.0918 | $3,712,559 | $57,254,092 |
| Aug-10 2025 | $2.0874 | $2.0414 | $2.1986 | $2.1605 | $3,388,231 | $59,697,002 |
| Aug-09 2025 | $2.1361 | $2.0630 | $2.1534 | $2.0630 | $3,128,930 | $61,104,441 |
| Aug-08 2025 | $2.0710 | $1.9882 | $2.0758 | $1.9882 | $2,786,095 | $59,253,163 |
| Aug-07 2025 | $1.9844 | $1.8522 | $1.9873 | $1.8522 | $4,722,656 | $56,810,393 |
| Aug-06 2025 | $1.8500 | $1.7750 | $1.8685 | $1.8115 | $2,887,936 | $52,988,934 |
| Aug-05 2025 | $1.7758 | $1.7758 | $1.8979 | $1.8279 | $4,891,840 | $50,894,489 |