GAINS Historical Data

GAINS Page 14
Download
Date Close Price change Market cap Trading volume
Apr 16, 2024 $ 0.237
-2.98%
$ 23.63 million $ 90,176
Apr 15, 2024 $ 0.244
-2.01%
$ 24.36 million $ 83,903
Apr 14, 2024 $ 0.249
+3.15%
$ 24.86 million $ 98,846
Apr 13, 2024 $ 0.242
-6.53%
$ 24.12 million $ 96,031
Apr 12, 2024 $ 0.259
-6.49%
$ 25.81 million $ 33,707
Apr 11, 2024 $ 0.277
+1.89%
$ 27.61 million $ 66,555
Apr 10, 2024 $ 0.271
+2.52%
$ 27.09 million $ 46,385
Apr 9, 2024 $ 0.265
-7.66%
$ 26.43 million $ 52,866
Apr 8, 2024 $ 0.287
-0.07%
$ 28.65 million $ 56,350
Apr 7, 2024 $ 0.287
-1.92%
$ 28.67 million $ 32,681
Apr 6, 2024 $ 0.293
+1.41%
$ 29.24 million $ 56,183
Apr 5, 2024 $ 0.289
-0.46%
$ 28.83 million $ 33,576
Apr 4, 2024 $ 0.29
+2.47%
$ 28.97 million $ 115,856
Apr 3, 2024 $ 0.283
+10.60%
$ 28.29 million $ 180,405
Apr 2, 2024 $ 0.256
-3.04%
$ 25.57 million $ 95,160
Apr 1, 2024 $ 0.264
+5.02%
$ 26.37 million $ 115,463
Mar 31, 2024 $ 0.251
-5.06%
$ 25.11 million $ 137,797
Mar 30, 2024 $ 0.265
-0.16%
$ 26.45 million $ 104,557
Mar 29, 2024 $ 0.265
+6.45%
$ 26.49 million $ 107,329
Mar 28, 2024 $ 0.249
+8.02%
$ 24.89 million $ 113,476
Mar 27, 2024 $ 0.231
-0.88%
$ 23.04 million $ 86,689
Mar 26, 2024 $ 0.233
+1.32%
$ 23.25 million $ 61,393
Mar 25, 2024 $ 0.23
-4.96%
$ 22.95 million $ 104,202
Mar 24, 2024 $ 0.242
+4.43%
$ 24.18 million $ 83,020
Mar 23, 2024 $ 0.233
-10.48%
$ 23.24 million $ 131,530
Mar 22, 2024 $ 0.26
-6.57%
$ 25.93 million $ 75,106
Mar 21, 2024 $ 0.277
+3.01%
$ 27.7 million $ 61,506
Mar 20, 2024 $ 0.27
-0.07%
$ 26.92 million $ 174,902
Mar 19, 2024 $ 0.27
-15.57%
$ 26.97 million $ 128,251
Mar 18, 2024 $ 0.32
+10.25%
$ 31.97 million $ 172,902
Mar 17, 2024 $ 0.29
+6.68%
$ 29 million $ 110,577
Mar 16, 2024 $ 0.272
-5.09%
$ 27.2 million $ 54,536
Mar 15, 2024 $ 0.287
-3.90%
$ 28.67 million $ 119,935
Mar 14, 2024 $ 0.299
-5.91%
$ 29.85 million $ 151,976
Mar 13, 2024 $ 0.324
+0.83%
$ 32.39 million $ 132,340
Mar 12, 2024 $ 0.321
-5.52%
$ 32.08 million $ 142,873
Mar 11, 2024 $ 0.341
+1.40%
$ 34.08 million $ 131,944
Mar 10, 2024 $ 0.336
-0.65%
$ 33.59 million $ 105,469
Mar 9, 2024 $ 0.339
-0.63%
$ 33.82 million $ 142,945
Mar 8, 2024 $ 0.341
-7.72%
$ 34.05 million $ 169,539
Mar 7, 2024 $ 0.367
+10.62%
$ 36.64 million $ 167,502
Mar 6, 2024 $ 0.332
-0.97%
$ 33.11 million $ 95,650
Mar 5, 2024 $ 0.334
-2.75%
$ 33.37 million $ 89,777
Mar 4, 2024 $ 0.343
+9.05%
$ 34.29 million $ 128,178
Mar 3, 2024 $ 0.315
+2.97%
$ 31.44 million $ 153,535
Mar 2, 2024 $ 0.306
+5.10%
$ 30.54 million $ 145,282
Mar 1, 2024 $ 0.29
-13.08%
$ 28.99 million $ 204,819
Feb 29, 2024 $ 0.334
-2.01%
$ 33.37 million $ 148,011
Feb 28, 2024 $ 0.34
-3.12%
$ 33.98 million $ 134,247
Feb 27, 2024 $ 0.351
-9.61%
$ 35.08 million $ 201,015