Gains Network Historical Data

GNS Page 9
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 1.25
-3.74%
$ 34.49 million $ 1.27 million
Apr 9, 2025 $ 1.3
+10.61%
$ 35.89 million $ 1.64 million
Apr 8, 2025 $ 1.18
-2.03%
$ 32.49 million $ 1.52 million
Apr 7, 2025 $ 1.2
+9.30%
$ 33.25 million $ 1.94 million
Apr 6, 2025 $ 1.1
-13.47%
$ 30.47 million $ 1.23 million
Apr 5, 2025 $ 1.27
+0.13%
$ 35.21 million $ 778,794
Apr 4, 2025 $ 1.27
+0.91%
$ 35.05 million $ 929,198
Apr 3, 2025 $ 1.26
-0.71%
$ 34.73 million $ 1.06 million
Apr 2, 2025 $ 1.26
-6.09%
$ 35.07 million $ 1.22 million
Apr 1, 2025 $ 1.35
+0.52%
$ 37.35 million $ 1.06 million
Mar 31, 2025 $ 1.34
-0.58%
$ 37.19 million $ 1.32 million
Mar 30, 2025 $ 1.35
-1.21%
$ 37.4 million $ 894,035
Mar 29, 2025 $ 1.36
-4.68%
$ 37.91 million $ 988,673
Mar 28, 2025 $ 1.43
-8.04%
$ 39.77 million $ 1.26 million
Mar 27, 2025 $ 1.56
-0.92%
$ 43.29 million $ 1.04 million
Mar 26, 2025 $ 1.57
-3.39%
$ 43.68 million $ 1.04 million
Mar 25, 2025 $ 1.63
+0.37%
$ 45.25 million $ 969,711
Mar 24, 2025 $ 1.62
+1.49%
$ 45.08 million $ 1.29 million
Mar 23, 2025 $ 1.6
+0.03%
$ 44.43 million $ 979,737
Mar 22, 2025 $ 1.59
+2.06%
$ 44.39 million $ 1.06 million
Mar 21, 2025 $ 1.56
-0.51%
$ 43.51 million $ 1.18 million
Mar 20, 2025 $ 1.57
-1.57%
$ 43.71 million $ 1 million
Mar 19, 2025 $ 1.6
+2.73%
$ 44.42 million $ 1.28 million
Mar 18, 2025 $ 1.55
-3.61%
$ 43.27 million $ 1.46 million
Mar 17, 2025 $ 1.61
+4.76%
$ 44.92 million $ 1.08 million
Mar 16, 2025 $ 1.54
-3.43%
$ 42.74 million $ 1.14 million
Mar 15, 2025 $ 1.59
+0.83%
$ 44.22 million $ 863,321
Mar 14, 2025 $ 1.58
+6.44%
$ 43.59 million $ 1.29 million
Mar 13, 2025 $ 1.48
+1.27%
$ 40.94 million $ 1.14 million
Mar 12, 2025 $ 1.47
+5.19%
$ 40.43 million $ 1.24 million
Mar 11, 2025 $ 1.39
+5.53%
$ 38.47 million $ 1.69 million
Mar 10, 2025 $ 1.32
-3.61%
$ 36.55 million $ 1.8 million
Mar 9, 2025 $ 1.37
-9.00%
$ 37.99 million $ 1.39 million
Mar 8, 2025 $ 1.51
+0.63%
$ 41.76 million $ 1.17 million
Mar 7, 2025 $ 1.5
-0.31%
$ 41.51 million $ 1.45 million
Mar 6, 2025 $ 1.5
-0.85%
$ 41.68 million $ 1.25 million
Mar 5, 2025 $ 1.51
+4.39%
$ 42.03 million $ 1.48 million
Mar 4, 2025 $ 1.45
-2.45%
$ 40.3 million $ 1.59 million
Mar 3, 2025 $ 1.49
-12.57%
$ 41.35 million $ 1.51 million
Mar 2, 2025 $ 1.7
+11.80%
$ 47.34 million $ 2.06 million
Mar 1, 2025 $ 1.52
-2.02%
$ 42.35 million $ 1.27 million
Feb 28, 2025 $ 1.55
+2.10%
$ 43.26 million $ 1.53 million
Feb 27, 2025 $ 1.52
+1.44%
$ 42.39 million $ 1.18 million
Feb 26, 2025 $ 1.5
-1.55%
$ 41.8 million $ 1.59 million
Feb 25, 2025 $ 1.52
+0.16%
$ 42.52 million $ 1.98 million
Feb 24, 2025 $ 1.52
-10.79%
$ 42.45 million $ 1.77 million
Feb 23, 2025 $ 1.7
+2.12%
$ 47.57 million $ 1.33 million
Feb 22, 2025 $ 1.67
+4.70%
$ 46.62 million $ 1.24 million
Feb 21, 2025 $ 1.59
-3.18%
$ 44.54 million $ 1.58 million
Feb 20, 2025 $ 1.64
+3.61%
$ 46.01 million $ 2.35 million