GAINS Historical Data

GAINS Page 3
Download
Date Close Price change Market cap Trading volume
Dec 7, 2025 $ 0.0145
+0.83%
$ 809,310 $ 9,801
Dec 6, 2025 $ 0.0144
+1.41%
$ 805,393 $ 15,613
Dec 5, 2025 $ 0.0142
-2.00%
$ 794,199 $ 6,025
Dec 4, 2025 $ 0.0145
-5.48%
$ 810,430 $ 8,136
Dec 3, 2025 $ 0.0153
+4.86%
$ 857,444 $ 15,461
Dec 2, 2025 $ 0.0146
+6.80%
$ 817,706 $ 9,564
Dec 1, 2025 $ 0.0137
-5.72%
$ 765,655 $ 9,321
Nov 30, 2025 $ 0.0148
+2.86%
$ 812,109 $ 15,214
Nov 29, 2025 $ 0.0144
-3.04%
$ 803,714 $ 9,524
Nov 28, 2025 $ 0.0149
-0.40%
$ 828,900 $ 9,461
Nov 27, 2025 $ 0.0149
-0.87%
$ 835,056 $ 10,706
Nov 26, 2025 $ 0.015
+4.24%
$ 840,653 $ 10,038
Nov 25, 2025 $ 0.0144
+0.07%
$ 805,393 $ 9,704
Nov 24, 2025 $ 0.0144
+3.82%
$ 805,393 $ 9,955
Nov 23, 2025 $ 0.014
+2.26%
$ 777,408 $ 9,674
Nov 22, 2025 $ 0.0138
+1.10%
$ 767,893 $ 9,739
Nov 21, 2025 $ 0.0135
-3.78%
$ 766,214 $ 10,928
Nov 20, 2025 $ 0.0143
-4.97%
$ 785,244 $ 7,825
Nov 19, 2025 $ 0.0151
-2.52%
$ 844,011 $ 3,105
Nov 18, 2025 $ 0.0155
-0.77%
$ 865,839 $ 5,287
Nov 17, 2025 $ 0.0156
-3.41%
$ 872,555 $ 16,160
Nov 16, 2025 $ 0.0161
-0.86%
$ 903,338 $ 8,589
Nov 15, 2025 $ 0.0163
-1.04%
$ 911,174 $ 15,615
Nov 14, 2025 $ 0.0164
-1.97%
$ 919,010 $ 16,042
Nov 13, 2025 $ 0.0166
-6.68%
$ 937,479 $ 2,937
Nov 12, 2025 $ 0.022
+33.07%
$ 1.23 million $ 20,306
Nov 11, 2025 $ 0.0165
-3.84%
$ 924,047 $ 54
Nov 10, 2025 $ 0.0172
-1.44%
$ 960,986 $ 4,554
Nov 9, 2025 $ 0.0174
+3.94%
$ 974,978 $ 10,373
Nov 8, 2025 $ 0.0168
+1.64%
$ 938,039 $ 21,747
Nov 7, 2025 $ 0.0165
+5.91%
$ 922,927 $ 31,778
Nov 6, 2025 $ 0.0156
-3.29%
$ 871,436 $ 60,617
Nov 5, 2025 $ 0.0161
+4.41%
$ 901,100 $ 62,695
Nov 4, 2025 $ 0.0154
-15.17%
$ 863,600 $ 64,943
Oct 14, 2025 $ 0.0205
-1.93%
$ -- $ 15,478
Oct 12, 2025 $ 0.0215
+0.00%
$ -- $ 4,114
Oct 11, 2025 $ 0.0209
+0.00%
$ 1.17 million $ 2,386
Oct 9, 2025 $ 0.0241
-3.73%
$ -- $ 6,265
Oct 8, 2025 $ 0.0245
+0.00%
$ -- $ 12,551
Oct 7, 2025 $ 0.026
+12.00%
$ -- $ 12,368
Sep 26, 2025 $ 0.0217
+0.05%
$ -- $ 56,105
Sep 25, 2025 $ 0.0219
-7.12%
$ 1.21 million $ 56,186
Sep 24, 2025 $ 0.0237
-0.80%
$ 1.31 million $ 53,744
Sep 23, 2025 $ 0.0238
+0.63%
$ 1.33 million $ 49,020
Sep 22, 2025 $ 0.0236
-6.64%
$ 1.33 million $ 46,453
Sep 21, 2025 $ 0.025
+0.89%
$ 1.42 million $ 28,382
Sep 20, 2025 $ 0.0248
+1.52%
$ 1.39 million $ 22,855
Sep 19, 2025 $ 0.0244
-2.52%
$ 1.37 million $ 942
Sep 18, 2025 $ 0.0254
+1.56%
$ 1.4 million $ 6,727
Sep 17, 2025 $ 0.0256
+1.71%
$ 1.4 million $ 29,961