Gains Network Historical Data

GNS Page 28
Download
Date Close Price change Market cap Trading volume
Sep 4, 2022 $ 1.88
-2.19%
$ 48.85 million $ 108.19 million
Sep 3, 2022 $ 1.93
+12.59%
$ 49.96 million $ 104.93 million
Sep 2, 2022 $ 1.71
+2.05%
$ 44.37 million $ 93.29 million
Sep 1, 2022 $ 1.68
-0.15%
$ 43.48 million $ 113.25 million
Aug 31, 2022 $ 1.68
+2.10%
$ 43.54 million $ 113.9 million
Aug 30, 2022 $ 1.64
-5.77%
$ 42.65 million $ 122.39 million
Aug 29, 2022 $ 1.75
-0.34%
$ 45.26 million $ 130.56 million
Aug 28, 2022 $ 1.75
-7.23%
$ 45.41 million $ 106.79 million
Aug 27, 2022 $ 1.89
+3.52%
$ 48.95 million $ 120.87 million
Aug 26, 2022 $ 1.82
-9.34%
$ 47.29 million $ 128.07 million
Aug 25, 2022 $ 2.01
+5.73%
$ 52.16 million $ 132.25 million
Aug 24, 2022 $ 1.9
+5.99%
$ 49.34 million $ 122.35 million
Aug 23, 2022 $ 1.8
-7.96%
$ 46.55 million $ 91.59 million
Aug 22, 2022 $ 1.95
-6.89%
$ 50.58 million $ 112.73 million
Aug 21, 2022 $ 2.09
+1.32%
$ 54.32 million $ 154.41 million
Aug 20, 2022 $ 2.07
+18.91%
$ 53.61 million $ 131 million
Aug 19, 2022 $ 1.74
-18.66%
$ 45.09 million $ 105.86 million
Aug 18, 2022 $ 2.14
+9.70%
$ 55.43 million $ 96.58 million
Aug 17, 2022 $ 1.95
-6.01%
$ 50.53 million $ 130.94 million
Aug 16, 2022 $ 2.07
+13.22%
$ 53.76 million $ 112.28 million
Aug 15, 2022 $ 1.83
-6.35%
$ 47.48 million $ 140.33 million
Aug 14, 2022 $ 1.96
-21.49%
$ 50.7 million $ 144.79 million
Aug 13, 2022 $ 2.49
-7.09%
$ 64.58 million $ 164.48 million
Aug 12, 2022 $ 2.68
-0.12%
$ 69.46 million $ 1.4 million
Aug 11, 2022 $ 2.68
+19.03%
$ 69.55 million $ 197.48 million
Aug 10, 2022 $ 2.25
-22.90%
$ 58.42 million $ 142.85 million
Aug 9, 2022 $ 2.92
+17.47%
$ 75.78 million $ 176.88 million
Aug 8, 2022 $ 2.49
+3.82%
$ 64.5 million $ 132 million
Aug 7, 2022 $ 2.4
+31.41%
$ 62.13 million $ 173.73 million
Aug 6, 2022 $ 1.82
+2.57%
$ 47.28 million $ 119.45 million
Aug 5, 2022 $ 1.78
+20.62%
$ 46.09 million $ 108.57 million
Aug 4, 2022 $ 1.47
+8.91%
$ 38.21 million $ 104.29 million
Aug 3, 2022 $ 1.35
-6.54%
$ 35.09 million $ 111.67 million
Aug 2, 2022 $ 1.45
-34.36%
$ 37.54 million $ 98.65 million
Aug 1, 2022 $ 2.21
+56.34%
$ 57.2 million $ 119.4 million
Jul 31, 2022 $ 1.41
+7.74%
$ 36.58 million $ 96.08 million
Jul 30, 2022 $ 1.31
+3.71%
$ 33.96 million $ 87.7 million
Jul 29, 2022 $ 1.26
-15.98%
$ 32.74 million $ 115.94 million
Jul 28, 2022 $ 1.5
+18.28%
$ 38.97 million $ 93.43 million
Jul 27, 2022 $ 1.27
-59.07%
$ 32.95 million $ 59.8 million
Jul 26, 2022 $ 3.1
-39.90%
$ 80.5 million $ 47.99 million
Jul 25, 2022 $ 5.17
+347.66%
$ 133.95 million $ 86.31 million
Jul 24, 2022 $ 1.15
+11.73%
$ 29.92 million $ 90.97 million
Jul 23, 2022 $ 1.03
-1.06%
$ 26.78 million $ 57.99 million
Jul 22, 2022 $ 1.04
+4.74%
$ 27.07 million $ 86.96 million
Jul 21, 2022 $ 0.997
-16.55%
$ 25.84 million $ 72.03 million
Jul 20, 2022 $ 1.19
+12.77%
$ 30.97 million $ 72.97 million
Jul 19, 2022 $ 1.06
-2.24%
$ 27.46 million $ 73.06 million
Jul 18, 2022 $ 1.08
+18.68%
$ 28.09 million $ 82.29 million
Jul 17, 2022 $ 0.913
+7.14%
$ 23.67 million $ 60.88 million