시가총액 $2.17T
0.72%
볼륨 24시간 $75.85B
-3.09%
BTC % 58.4801%
0.08%
ETH % 9.28397%
-0.05%
코인
34.665
거래소
204
실시간
Gains Network (GNS) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Gains Network (GNS) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,683 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-11 2026 | $0.56 | $0.519 | $0.562 | $0.519 | $339,098 | $13,166,498 |
| Jun-10 2026 | $0.519 | $0.493 | $0.519 | $0.498 | $326,497 | $12,214,126 |
| Jun-09 2026 | $0.498 | $0.487 | $0.503 | $0.495 | $321,824 | $11,732,471 |
| Jun-08 2026 | $0.495 | $0.478 | $0.498 | $0.481 | $302,188 | $11,675,729 |
| Jun-07 2026 | $0.481 | $0.459 | $0.483 | $0.46 | $311,005 | $11,360,411 |
| Jun-06 2026 | $0.46 | $0.446 | $0.461 | $0.458 | $304,628 | $10,869,384 |
| Jun-05 2026 | $0.456 | $0.456 | $0.495 | $0.494 | $447,686 | $10,789,391 |
| Jun-04 2026 | $0.495 | $0.477 | $0.53 | $0.53 | $481,943 | $11,725,622 |
| Jun-03 2026 | $0.534 | $0.48 | $0.534 | $0.487 | $397,458 | $12,660,930 |
| Jun-02 2026 | $0.486 | $0.483 | $0.52 | $0.502 | $497,890 | $11,535,804 |
| Jun-01 2026 | $0.502 | $0.489 | $0.505 | $0.503 | $366,749 | $11,921,959 |
| May-31 2026 | $0.501 | $0.491 | $0.507 | $0.502 | $359,169 | $11,902,362 |
| May-30 2026 | $0.502 | $0.483 | $0.508 | $0.483 | $436,700 | $11,928,821 |
| May-29 2026 | $0.484 | $0.462 | $0.489 | $0.464 | $416,963 | $11,507,133 |
| May-28 2026 | $0.464 | $0.459 | $0.47 | $0.465 | $390,413 | $11,039,480 |