시가총액 $3.26T
-2.9%
볼륨 24시간 $268.74B
-4.63%
BTC % 54.68%
-0.25%
ETH % 11.19%
-0.8%
코인
33.766
+6
거래소
885
마지막 업데이트
58 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $1.4550 | $1.4424 | $1.4919 | $1.4828 | $1,929,771 | $38,646,459 |
| Dec-03 2025 | $1.4873 | $1.4293 | $1.4873 | $1.4358 | $2,004,207 | $39,518,447 |
| Dec-02 2025 | $1.4411 | $1.3888 | $1.4762 | $1.3888 | $2,541,635 | $38,302,575 |
| Dec-01 2025 | $1.3962 | $1.3520 | $1.4619 | $1.4619 | $2,338,497 | $37,132,365 |
| Nov-30 2025 | $1.4891 | $1.4686 | $1.4995 | $1.4759 | $1,572,120 | $39,643,870 |
| Nov-29 2025 | $1.4695 | $1.4695 | $1.5019 | $1.4929 | $1,401,907 | $39,135,367 |
| Nov-28 2025 | $1.4961 | $1.4810 | $1.5136 | $1.4939 | $1,594,676 | $39,848,390 |
| Nov-27 2025 | $1.4972 | $1.4804 | $1.5125 | $1.4804 | $1,705,065 | $39,897,112 |
| Nov-26 2025 | $1.4846 | $1.4405 | $1.4869 | $1.4676 | $2,164,183 | $39,576,118 |
| Nov-25 2025 | $1.4693 | $1.4293 | $1.4693 | $1.4615 | $1,545,614 | $39,196,176 |
| Nov-24 2025 | $1.4640 | $1.3913 | $1.4697 | $1.3913 | $1,847,993 | $39,085,940 |
| Nov-23 2025 | $1.4075 | $1.3779 | $1.4087 | $1.3779 | $1,780,082 | $37,606,611 |
| Nov-22 2025 | $1.3823 | $1.3366 | $1.3823 | $1.3744 | $2,074,986 | $36,945,732 |
| Nov-21 2025 | $1.3503 | $1.3489 | $1.4323 | $1.4206 | $2,826,828 | $36,101,305 |
| Nov-20 2025 | $1.4312 | $1.3930 | $1.4774 | $1.4497 | $2,020,888 | $38,323,215 |