GAINS Historical Data

GAINS Page 13
Download
Date Close Price change Market cap Trading volume
Jun 5, 2024 $ 0.138
-4.48%
$ 13.8 million $ 119,197
Jun 4, 2024 $ 0.145
+3.86%
$ 14.47 million $ 93,792
Jun 3, 2024 $ 0.14
-2.37%
$ 13.94 million $ 114,610
Jun 2, 2024 $ 0.143
+1.46%
$ 14.27 million $ 115,150
Jun 1, 2024 $ 0.141
-3.50%
$ 14.07 million $ 114,573
May 31, 2024 $ 0.146
-0.29%
$ 14.58 million $ 137,248
May 30, 2024 $ 0.146
-3.10%
$ 14.54 million $ 122,397
May 29, 2024 $ 0.15
-1.25%
$ 15.04 million $ 128,570
May 28, 2024 $ 0.152
+10.37%
$ 15.19 million $ 162,756
May 27, 2024 $ 0.138
-18.80%
$ 13.76 million $ 119,120
May 26, 2024 $ 0.17
+17.23%
$ 16.95 million $ 73,352
May 25, 2024 $ 0.145
-1.56%
$ 14.46 million $ 126,699
May 24, 2024 $ 0.147
-5.62%
$ 14.68 million $ 117,374
May 23, 2024 $ 0.156
-5.00%
$ 15.52 million $ 99,228
May 22, 2024 $ 0.163
-2.95%
$ 16.31 million $ 107,164
May 21, 2024 $ 0.168
+1.25%
$ 16.77 million $ 100,786
May 20, 2024 $ 0.168
+0.83%
$ 16.79 million $ 112,066
May 19, 2024 $ 0.166
-0.70%
$ 16.57 million $ 119,486
May 18, 2024 $ 0.167
-1.66%
$ 16.67 million $ 117,265
May 17, 2024 $ 0.17
+1.37%
$ 16.96 million $ 117,769
May 16, 2024 $ 0.168
+0.42%
$ 16.77 million $ 110,443
May 15, 2024 $ 0.168
+0.97%
$ 16.73 million $ 117,219
May 14, 2024 $ 0.166
+19.07%
$ 16.57 million $ 184,299
May 13, 2024 $ 0.139
-9.31%
$ 13.91 million $ 159,804
May 12, 2024 $ 0.154
+1.12%
$ 15.35 million $ 118,070
May 11, 2024 $ 0.152
+2.77%
$ 15.18 million $ 117,885
May 10, 2024 $ 0.148
-3.46%
$ 14.75 million $ 104,238
May 9, 2024 $ 0.153
+2.35%
$ 15.23 million $ 112,421
May 8, 2024 $ 0.148
-0.54%
$ 14.8 million $ 104,375
May 7, 2024 $ 0.149
-12.01%
$ 14.88 million $ 139,793
May 6, 2024 $ 0.169
-3.71%
$ 16.91 million $ 111,251
May 5, 2024 $ 0.176
+1.79%
$ 17.56 million $ 142,746
May 4, 2024 $ 0.173
-2.48%
$ 17.24 million $ 110,421
May 3, 2024 $ 0.177
+5.29%
$ 17.69 million $ 104,102
May 2, 2024 $ 0.168
+4.46%
$ 16.8 million $ 126,309
May 1, 2024 $ 0.16
+3.21%
$ 16.1 million $ 117,027
Apr 30, 2024 $ 0.155
-9.55%
$ 15.44 million $ 83,166
Apr 29, 2024 $ 0.171
-9.45%
$ 17.08 million $ 90,877
Apr 28, 2024 $ 0.189
-1.01%
$ 18.87 million $ 113,012
Apr 27, 2024 $ 0.191
+2.33%
$ 19.07 million $ 171,094
Apr 26, 2024 $ 0.19
-2.18%
$ 18.94 million $ 121,816
Apr 25, 2024 $ 0.194
-3.04%
$ 19.36 million $ 110,728
Apr 24, 2024 $ 0.2
-2.76%
$ 19.97 million $ 103,750
Apr 23, 2024 $ 0.206
-8.22%
$ 20.54 million $ 113,550
Apr 22, 2024 $ 0.225
+2.58%
$ 22.45 million $ 136,282
Apr 21, 2024 $ 0.219
-2.93%
$ 21.88 million $ 145,743
Apr 20, 2024 $ 0.225
-2.93%
$ 22.49 million $ 111,427
Apr 19, 2024 $ 0.232
+3.37%
$ 23.17 million $ 111,900
Apr 18, 2024 $ 0.225
+6.22%
$ 22.44 million $ 124,524
Apr 17, 2024 $ 0.212
-10.63%
$ 21.12 million $ 124,226