Cap Mercado $2.77T
-2.58%
Volume 24h $338.50B
-26.27%
BTC % 54.95%
-0.49%
ETH % 9.81%
-1.42%
Moedas
34.188
+5
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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.910148 | $0.904371 | $0.934625 | $0.904371 | $5,201,885 | $23,007,501 |
| Feb-01 2026 | $0.887276 | $0.887276 | $0.948181 | $0.930184 | $4,359,017 | $22,519,828 |
| Jan-31 2026 | $0.91825 | $0.880475 | $0.948241 | $0.947614 | $3,917,174 | $23,318,102 |
| Jan-30 2026 | $0.94387 | $0.933652 | $0.961969 | $0.934196 | $3,504,686 | $24,021,092 |
| Jan-29 2026 | $0.930832 | $0.923138 | $0.976556 | $0.976556 | $2,990,054 | $23,789,583 |
| Jan-28 2026 | $0.979097 | $0.963652 | $0.986554 | $0.972343 | $3,199,177 | $25,089,779 |
| Jan-27 2026 | $0.971404 | $0.947131 | $0.976488 | $0.947131 | $3,647,999 | $24,921,028 |
| Jan-26 2026 | $0.945384 | $0.915844 | $0.945677 | $0.915844 | $3,700,592 | $24,299,994 |
| Jan-25 2026 | $0.907177 | $0.898061 | $0.949855 | $0.940243 | $4,260,075 | $23,375,046 |
| Jan-24 2026 | $0.938546 | $0.925299 | $0.941142 | $0.928297 | $1,758,145 | $24,216,111 |
| Jan-23 2026 | $0.92893 | $0.910655 | $0.945333 | $0.910655 | $2,675,904 | $23,972,091 |
| Jan-22 2026 | $0.909106 | $0.909106 | $0.936375 | $0.915255 | $2,998,131 | $23,499,604 |
| Jan-21 2026 | $0.917803 | $0.894868 | $0.9583 | $0.945472 | $8,786,531 | $23,735,144 |
| Jan-20 2026 | $0.942986 | $0.940003 | $0.983408 | $0.983408 | $5,353,598 | $24,413,942 |
| Jan-19 2026 | $0.9938 | $0.957359 | $1.0034 | $0.978177 | $4,147,622 | $25,757,539 |