시가총액 $3.48T
-0.55%
볼륨 24시간 $353.95B
-35.82%
BTC % 54.99%
-0.61%
ETH % 10.99%
0.45%
코인
33.669
+8
거래소
885
마지막 업데이트
21 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $1.4067 | $1.4035 | $1.4536 | $1.4251 | $2,749,831 | $37,855,536 |
| Nov-13 2025 | $1.4172 | $1.3943 | $1.5168 | $1.4719 | $2,545,285 | $38,209,511 |
| Nov-12 2025 | $1.4715 | $1.4671 | $1.5406 | $1.4711 | $2,589,828 | $39,702,924 |
| Nov-11 2025 | $1.4709 | $1.4616 | $1.5398 | $1.5219 | $2,744,063 | $39,725,046 |
| Nov-10 2025 | $1.5280 | $1.5009 | $1.5280 | $1.5053 | $2,803,262 | $41,322,499 |
| Nov-09 2025 | $1.5112 | $1.4396 | $1.5112 | $1.4929 | $2,736,584 | $40,952,919 |
| Nov-08 2025 | $1.4966 | $1.4693 | $1.5306 | $1.5240 | $2,531,401 | $40,581,026 |
| Nov-07 2025 | $1.5220 | $1.3786 | $1.5220 | $1.3841 | $3,026,411 | $41,307,431 |
| Nov-06 2025 | $1.3762 | $1.3480 | $1.4054 | $1.3924 | $2,265,325 | $37,379,507 |
| Nov-05 2025 | $1.3925 | $1.3235 | $1.3960 | $1.3442 | $2,046,876 | $37,866,199 |
| Nov-04 2025 | $1.3500 | $1.3084 | $1.4065 | $1.3894 | $4,008,766 | $36,734,334 |
| Nov-03 2025 | $1.3776 | $1.3757 | $1.5267 | $1.5267 | $3,097,919 | $37,546,198 |
| Nov-02 2025 | $1.5092 | $1.5019 | $1.5352 | $1.5212 | $1,479,991 | $41,179,119 |
| Nov-01 2025 | $1.5302 | $1.4934 | $1.5349 | $1.4946 | $1,351,858 | $41,771,041 |
| Oct-31 2025 | $1.4989 | $1.4542 | $1.5083 | $1.4542 | $2,045,514 | $40,924,887 |