시가총액 $2.55T
-2.25%
볼륨 24시간 $136.90B
-7.84%
BTC % 53.91%
-0.39%
ETH % 9.86%
-1.01%
코인
34.362
+2
거래소
885
마지막 업데이트
30 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 |
|---|---|---|---|---|---|---|
| Mar-21 2026 | $0.792977 | $0.791782 | $0.803819 | $0.797127 | $1,076,323 | $19,339,957 |
| Mar-20 2026 | $0.800601 | $0.791287 | $0.815286 | $0.791287 | $1,308,299 | $19,529,308 |
| Mar-19 2026 | $0.789616 | $0.781264 | $0.823613 | $0.823613 | $1,433,387 | $19,266,057 |
| Mar-18 2026 | $0.821891 | $0.81605 | $0.886195 | $0.885849 | $1,470,743 | $20,066,149 |
| Mar-17 2026 | $0.888064 | $0.870663 | $0.889299 | $0.875491 | $1,279,312 | $21,692,662 |
| Mar-16 2026 | $0.872265 | $0.851857 | $0.878881 | $0.854057 | $1,481,190 | $21,315,660 |
| Mar-15 2026 | $0.858201 | $0.832781 | $0.858201 | $0.835822 | $1,359,954 | $20,977,622 |
| Mar-14 2026 | $0.838072 | $0.831076 | $0.838072 | $0.835312 | $1,149,936 | $20,491,071 |
| Mar-13 2026 | $0.835665 | $0.83315 | $0.848467 | $0.83315 | $1,420,105 | $20,436,514 |
| Mar-12 2026 | $0.831678 | $0.817429 | $0.831678 | $0.817939 | $1,503,678 | $20,347,782 |
| Mar-11 2026 | $0.817103 | $0.767478 | $0.817103 | $0.786689 | $1,704,339 | $19,995,134 |
| Mar-10 2026 | $0.784409 | $0.782646 | $0.803254 | $0.787326 | $1,424,881 | $19,215,577 |
| Mar-09 2026 | $0.789353 | $0.776887 | $0.792741 | $0.776887 | $1,411,159 | $19,342,609 |
| Mar-08 2026 | $0.775304 | $0.768703 | $0.784521 | $0.782771 | $1,429,393 | $19,011,970 |
| Mar-07 2026 | $0.774011 | $0.773242 | $0.781451 | $0.778924 | $1,137,703 | $18,987,840 |