GAINS Historical Data

GAINS Page 15
Download
Date Close Price change Market cap Trading volume
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
Feb 26, 2024 $0.389
+4.97%
$38.81 million $108,465