GAINS Historical Data

GAINS Page 14
Download
Date Close Price change Market cap Trading volume
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
Apr 16, 2024 $0.237
-2.98%
$23.63 million $90,176