시가총액 $4.48T
1.22%
볼륨 24시간 $415.92B
6.2%
BTC % 54.37%
0.6%
ETH % 12.12%
-1.07%
코인
33.322
+14
거래소
885
마지막 업데이트
10 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $1.9029 | $1.8691 | $1.9797 | $1.9797 | $3,105,503 | $53,083,184 |
| Oct-02 2025 | $1.9724 | $1.9212 | $1.9778 | $1.9275 | $2,596,678 | $55,043,418 |
| Oct-01 2025 | $1.9142 | $1.7901 | $1.9181 | $1.8048 | $2,243,000 | $53,439,960 |
| Sep-30 2025 | $1.7874 | $1.7844 | $1.8825 | $1.8825 | $3,158,049 | $49,914,925 |
| Sep-29 2025 | $1.8951 | $1.8073 | $1.9054 | $1.8416 | $2,673,744 | $52,944,878 |
| Sep-28 2025 | $1.8416 | $1.7622 | $1.8416 | $1.8034 | $1,620,299 | $51,470,258 |
| Sep-27 2025 | $1.8120 | $1.7783 | $1.8158 | $1.7880 | $1,984,019 | $50,648,061 |
| Sep-26 2025 | $1.7858 | $1.7326 | $1.8138 | $1.7422 | $2,048,909 | $49,918,830 |
| Sep-25 2025 | $1.7408 | $1.7152 | $1.8698 | $1.8698 | $2,445,691 | $48,670,094 |
| Sep-24 2025 | $1.8729 | $1.8110 | $1.8904 | $1.8327 | $2,054,604 | $52,402,416 |
| Sep-23 2025 | $1.8399 | $1.8208 | $1.9196 | $1.9196 | $3,829,127 | $51,493,074 |
| Sep-22 2025 | $1.9238 | $1.9070 | $2.1808 | $2.1808 | $5,016,712 | $53,857,316 |
| Sep-21 2025 | $2.1815 | $2.1500 | $2.2102 | $2.1586 | $3,636,419 | $61,119,373 |
| Sep-20 2025 | $2.1622 | $2.1299 | $2.1825 | $2.1299 | $2,537,728 | $60,590,710 |
| Sep-19 2025 | $2.1383 | $2.1336 | $2.3108 | $2.2978 | $2,912,928 | $59,925,290 |