Gains Network Historical Data

GNS Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 1.12
-5.16%
$ 30.36 million $ 1.67 million
May 29, 2025 $ 1.19
-3.55%
$ 32.06 million $ 1.33 million
May 28, 2025 $ 1.23
-0.85%
$ 33.27 million $ 1.27 million
May 27, 2025 $ 1.24
+4.41%
$ 33.56 million $ 1.51 million
May 26, 2025 $ 1.19
+0.00%
$ 32.2 million $ 1.08 million
May 25, 2025 $ 1.19
-1.35%
$ 32.21 million $ 1.21 million
May 24, 2025 $ 1.2
-1.66%
$ 32.66 million $ 1.29 million
May 23, 2025 $ 1.22
-9.53%
$ 33.23 million $ 1.77 million
May 22, 2025 $ 1.35
+0.44%
$ 36.75 million $ 1.84 million
May 21, 2025 $ 1.35
-2.31%
$ 36.6 million $ 1.88 million
May 20, 2025 $ 1.38
-0.84%
$ 37.53 million $ 1.16 million
May 19, 2025 $ 1.39
-1.48%
$ 37.85 million $ 1.35 million
May 18, 2025 $ 1.41
+4.11%
$ 38.41 million $ 1.02 million
May 17, 2025 $ 1.36
-5.57%
$ 36.9 million $ 1.28 million
May 16, 2025 $ 1.44
-3.83%
$ 39.09 million $ 1.11 million
May 15, 2025 $ 1.49
-8.01%
$ 40.68 million $ 1.47 million
May 14, 2025 $ 1.62
-3.11%
$ 44.21 million $ 1.28 million
May 13, 2025 $ 1.67
+3.05%
$ 45.65 million $ 1.57 million
May 12, 2025 $ 1.62
+0.01%
$ 44.31 million $ 1.95 million
May 11, 2025 $ 1.62
-3.19%
$ 44.33 million $ 1.38 million
May 10, 2025 $ 1.68
+6.03%
$ 45.81 million $ 1.42 million
May 9, 2025 $ 1.58
+4.32%
$ 43.23 million $ 1.97 million
May 8, 2025 $ 1.52
+13.31%
$ 41.44 million $ 2.52 million
May 7, 2025 $ 1.34
-0.08%
$ 36.6 million $ 963,671
May 6, 2025 $ 1.34
-2.65%
$ 36.58 million $ 1.04 million
May 5, 2025 $ 1.38
-0.13%
$ 37.55 million $ 890,438
May 4, 2025 $ 1.38
-3.11%
$ 37.61 million $ 880,324
May 3, 2025 $ 1.42
-6.65%
$ 38.83 million $ 1.09 million
May 2, 2025 $ 1.52
+0.10%
$ 41.64 million $ 1.02 million
May 1, 2025 $ 1.52
+0.99%
$ 41.6 million $ 1.14 million
Apr 30, 2025 $ 1.51
+0.68%
$ 41.2 million $ 1.05 million
Apr 29, 2025 $ 1.5
-2.30%
$ 40.9 million $ 830,134
Apr 28, 2025 $ 1.53
+0.80%
$ 41.87 million $ 1.35 million
Apr 27, 2025 $ 1.52
-4.45%
$ 41.54 million $ 1.1 million
Apr 26, 2025 $ 1.59
+0.99%
$ 43.49 million $ 958,034
Apr 25, 2025 $ 1.57
-0.31%
$ 43.09 million $ 1.23 million
Apr 24, 2025 $ 1.58
+2.06%
$ 43.23 million $ 979,170
Apr 23, 2025 $ 1.55
+1.53%
$ 42.36 million $ 1.12 million
Apr 22, 2025 $ 1.52
+6.79%
$ 41.72 million $ 1.55 million
Apr 21, 2025 $ 1.43
-0.10%
$ 39.09 million $ 1.3 million
Apr 20, 2025 $ 1.43
+2.76%
$ 39.12 million $ 1.11 million
Apr 19, 2025 $ 1.39
+2.47%
$ 38.07 million $ 1.09 million
Apr 18, 2025 $ 1.35
+2.37%
$ 37.17 million $ 2.42 million
Apr 17, 2025 $ 1.32
+1.38%
$ 36.33 million $ 1.72 million
Apr 16, 2025 $ 1.3
-0.11%
$ 35.86 million $ 1.66 million
Apr 15, 2025 $ 1.31
-2.38%
$ 35.91 million $ 1.23 million
Apr 14, 2025 $ 1.34
+1.04%
$ 36.79 million $ 1.48 million
Apr 13, 2025 $ 1.32
-2.35%
$ 36.45 million $ 1.15 million
Apr 12, 2025 $ 1.36
+4.43%
$ 37.34 million $ 975,196
Apr 11, 2025 $ 1.3
+3.78%
$ 35.79 million $ 1.08 million