Cap Mercado $3.40T
-1.5%
Volume 24h $268.09B
-35.01%
BTC % 55.48%
-0.61%
ETH % 11.67%
-0.42%
Moedas
30.272
+6
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Dec-21 2024 | $1.7659 | $1.7608 | $1.9144 | $1.8163 | $3,538,728 | $57,633,564 |
| Dec-20 2024 | $1.8323 | $1.6015 | $1.8470 | $1.7923 | $6,491,022 | $59,810,929 |
| Dec-19 2024 | $1.8160 | $1.7509 | $1.9862 | $1.9248 | $5,680,815 | $59,350,531 |
| Dec-18 2024 | $1.9293 | $1.9293 | $2.1250 | $2.1250 | $5,935,015 | $63,125,622 |
| Dec-17 2024 | $2.1286 | $2.1286 | $2.3364 | $2.3268 | $4,267,665 | $69,679,796 |
| Dec-16 2024 | $2.3782 | $2.3373 | $2.5002 | $2.4823 | $4,912,648 | $77,873,353 |
| Dec-15 2024 | $2.4343 | $2.4011 | $2.4973 | $2.4730 | $3,426,288 | $79,701,638 |
| Dec-14 2024 | $2.4837 | $2.4566 | $2.5660 | $2.5584 | $2,833,701 | $81,372,350 |
| Dec-13 2024 | $2.5502 | $2.4779 | $2.5708 | $2.5615 | $3,931,467 | $83,564,515 |
| Dec-12 2024 | $2.5550 | $2.4403 | $2.5756 | $2.4520 | $4,780,812 | $83,739,590 |
| Dec-11 2024 | $2.4624 | $2.2616 | $2.4624 | $2.3197 | $3,986,464 | $80,744,489 |
| Dec-10 2024 | $2.3303 | $2.1881 | $2.4211 | $2.3779 | $5,949,941 | $76,427,450 |
| Dec-09 2024 | $2.3971 | $2.3119 | $2.7937 | $2.7937 | $8,225,241 | $78,672,800 |
| Dec-08 2024 | $2.8073 | $2.6644 | $2.8073 | $2.7524 | $4,245,045 | $92,246,036 |
| Dec-07 2024 | $2.7535 | $2.7354 | $2.8062 | $2.7836 | $4,016,919 | $90,490,541 |