GAINS Historical Data

GAINS Page 15
Download
Date Close Price change Market cap Trading volume
Feb 26, 2024 $ 0.389
+4.97%
$ 38.81 million $ 108,465
Feb 25, 2024 $ 0.371
-6.91%
$ 37 million $ 134,586
Feb 24, 2024 $ 0.398
+33.47%
$ 39.76 million $ 526,471
Feb 23, 2024 $ 0.299
-2.18%
$ 29.82 million $ 145,901
Feb 22, 2024 $ 0.305
+0.88%
$ 30.5 million $ 122,895
Feb 21, 2024 $ 0.304
+4.89%
$ 30.31 million $ 167,491
Feb 20, 2024 $ 0.29
+0.17%
$ 28.95 million $ 142,535
Feb 19, 2024 $ 0.289
+2.82%
$ 28.83 million $ 163,146
Feb 18, 2024 $ 0.28
+4.07%
$ 27.94 million $ 157,208
Feb 17, 2024 $ 0.268
-9.91%
$ 26.74 million $ 186,484
Feb 16, 2024 $ 0.297
+7.41%
$ 29.68 million $ 165,126
Feb 15, 2024 $ 0.276
-1.42%
$ 27.6 million $ 208,513
Feb 14, 2024 $ 0.281
-7.28%
$ 28.05 million $ 215,110
Feb 13, 2024 $ 0.303
-4.46%
$ 30.29 million $ 169,425
Feb 12, 2024 $ 0.317
+2.53%
$ 31.62 million $ 150,968
Feb 11, 2024 $ 0.309
-1.38%
$ 30.86 million $ 89,677
Feb 10, 2024 $ 0.314
-5.24%
$ 31.32 million $ 152,177
Feb 9, 2024 $ 0.332
+2.65%
$ 33.18 million $ 149,357
Feb 8, 2024 $ 0.324
-6.70%
$ 32.34 million $ 35,530
Feb 7, 2024 $ 0.347
-1.05%
$ 34.66 million $ 42,110
Feb 6, 2024 $ 0.351
+3.33%
$ 35.03 million $ 21,314
Feb 5, 2024 $ 0.339
-2.47%
$ 33.9 million $ 7,102
Feb 4, 2024 $ 0.348
-1.39%
$ 34.75 million $ 29,475
Feb 3, 2024 $ 0.353
+5.29%
$ 35.23 million $ 78,533
Feb 2, 2024 $ 0.335
-4.93%
$ 33.46 million $ 26,772
Feb 1, 2024 $ 0.352
+3.49%
$ 35.18 million $ 3,522
Jan 31, 2024 $ 0.341
-6.12%
$ 34.01 million $ 19,679
Jan 30, 2024 $ 0.363
+9.73%
$ 36.22 million $ 21,761
Jan 29, 2024 $ 0.33
+1.92%
$ 32.99 million $ 41,375
Jan 28, 2024 $ 0.324
-3.23%
$ 32.37 million $ 38,125
Jan 27, 2024 $ 0.335
+3.94%
$ 33.45 million $ 18,747
Jan 26, 2024 $ 0.322
-14.78%
$ 32.16 million $ 72,253
Jan 25, 2024 $ 0.378
+15.76%
$ 37.76 million $ 160,713
Jan 24, 2024 $ 0.327
+10.35%
$ 32.65 million $ 73,890
Jan 23, 2024 $ 0.296
+1.06%
$ 29.57 million $ 6,040
Jan 22, 2024 $ 0.293
-3.10%
$ 29.27 million $ 18,933
Jan 21, 2024 $ 0.303
-1.25%
$ 30.22 million $ 8,007
Jan 20, 2024 $ 0.307
-11.68%
$ 30.61 million $ 44,242
Jan 19, 2024 $ 0.347
+10.46%
$ 34.66 million $ 75,571
Jan 18, 2024 $ 0.314
-5.53%
$ 31.38 million $ 101,627
Jan 17, 2024 $ 0.336
+21.91%
$ 33.55 million $ 160,534
Jan 16, 2024 $ 0.28
+27.33%
$ 27.93 million $ 84,340
Jan 15, 2024 $ 0.22
-0.15%
$ 21.94 million $ 39,970
Jan 14, 2024 $ 0.221
+4.13%
$ 22.02 million $ 13,832
Jan 13, 2024 $ 0.212
+5.33%
$ 21.14 million $ 8,548
Jan 12, 2024 $ 0.201
-13.90%
$ 20.07 million $ 70,786
Jan 11, 2024 $ 0.234
+37.94%
$ 23.32 million $ 96,511
Jan 10, 2024 $ 0.17
+10.00%
$ 16.93 million $ 3,209
Jan 9, 2024 $ 0.154
-1.17%
$ 15.38 million $ 6,998
Jan 7, 2024 $ 0.158
+0.38%
$ 15.81 million $ 3,220