Cap Mercado $3.55T
4.45%
Volume 24h $333.15B
28.22%
BTC % 54.98%
0.61%
ETH % 11.47%
1.91%
Moedas
34.042
+15
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Gains Network (GNS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jan-13 2026 | $0.949808 | $0.888424 | $1.0117 | $1.0052 | $8,035,927 | $24,734,309 |
| Jan-12 2026 | $1.0011 | $0.9942 | $1.0129 | $1.0024 | $2,441,610 | $26,085,611 |
| Jan-11 2026 | $1.0009 | $1.0009 | $1.0836 | $1.0739 | $3,537,075 | $26,087,944 |
| Jan-10 2026 | $1.0737 | $1.0717 | $1.0964 | $1.0760 | $3,413,986 | $27,990,227 |
| Jan-09 2026 | $1.0773 | $1.0728 | $1.0925 | $1.0888 | $3,262,444 | $28,091,961 |
| Jan-08 2026 | $1.0876 | $1.0759 | $1.1160 | $1.1124 | $2,678,781 | $28,370,892 |
| Jan-07 2026 | $1.1102 | $1.1102 | $1.1528 | $1.1525 | $2,021,662 | $28,976,384 |
| Jan-06 2026 | $1.1502 | $1.1245 | $1.1645 | $1.1551 | $2,734,124 | $30,033,471 |
| Jan-05 2026 | $1.1611 | $1.1551 | $1.1754 | $1.1593 | $2,757,233 | $30,336,646 |
| Jan-04 2026 | $1.1572 | $1.1509 | $1.1674 | $1.1674 | $1,773,049 | $30,255,821 |
| Jan-03 2026 | $1.1658 | $1.1544 | $1.1700 | $1.1619 | $2,082,330 | $30,491,724 |
| Jan-02 2026 | $1.1637 | $1.1427 | $1.1648 | $1.1470 | $1,975,017 | $30,448,726 |
| Jan-01 2026 | $1.1461 | $1.1301 | $1.1521 | $1.1372 | $1,790,773 | $30,001,948 |
| Dec-31 2025 | $1.1270 | $1.1131 | $1.1371 | $1.1326 | $1,757,377 | $29,505,887 |
| Dec-30 2025 | $1.1330 | $1.1119 | $1.1345 | $1.1180 | $2,859,656 | $29,681,892 |