Cap Mercado $3.50T
-0.97%
Volume 24h $344.50B
27.82%
BTC % 58.42%
-0.13%
ETH % 8.52%
-0.93%
Moedas
31.817
+16
Trocas
885
Última atualização
43 Segundos 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 |
|---|---|---|---|---|---|---|
| May-12 2025 | $1.6212 | $1.5967 | $1.6999 | $1.6308 | $3,678,894 | $48,575,481 |
| May-11 2025 | $1.6267 | $1.5946 | $1.6796 | $1.6796 | $2,530,143 | $48,748,576 |
| May-10 2025 | $1.6693 | $1.5781 | $1.6693 | $1.5802 | $2,239,577 | $50,056,594 |
| May-09 2025 | $1.5682 | $1.5121 | $1.5928 | $1.5157 | $3,625,270 | $47,041,160 |
| May-08 2025 | $1.5110 | $1.3363 | $1.5385 | $1.3363 | $4,331,737 | $45,346,259 |
| May-07 2025 | $1.3432 | $1.3230 | $1.3600 | $1.3381 | $1,859,554 | $40,324,854 |
| May-06 2025 | $1.3254 | $1.3094 | $1.3774 | $1.3735 | $1,849,936 | $39,811,342 |
| May-05 2025 | $1.3823 | $1.3618 | $1.3895 | $1.3752 | $1,774,556 | $41,528,662 |
| May-04 2025 | $1.3735 | $1.3735 | $1.4238 | $1.4159 | $1,527,110 | $41,269,635 |
| May-03 2025 | $1.4210 | $1.4140 | $1.5261 | $1.5261 | $1,707,898 | $42,704,629 |
| May-02 2025 | $1.5181 | $1.4949 | $1.5392 | $1.5191 | $1,830,328 | $45,632,442 |
| May-01 2025 | $1.5205 | $1.5089 | $1.5540 | $1.5093 | $2,165,237 | $45,719,308 |
| Apr-30 2025 | $1.5040 | $1.4646 | $1.5257 | $1.4964 | $1,973,146 | $45,245,033 |
| Apr-29 2025 | $1.4786 | $1.4786 | $1.5574 | $1.5356 | $1,976,807 | $44,488,072 |
| Apr-28 2025 | $1.5310 | $1.4796 | $1.5507 | $1.5058 | $2,465,027 | $46,072,142 |