GAINS Historical Data

GAINS Page 16
Download
Date Close Price change Market cap Trading volume
Jan 6, 2024 $ 0.158
-4.86%
$ 15.75 million $ 5,560
Jan 5, 2024 $ 0.166
+7.55%
$ 16.54 million $ 119,780
Jan 4, 2024 $ 0.154
-7.46%
$ 15.38 million $ 34,288
Jan 3, 2024 $ 0.167
-4.73%
$ 16.63 million $ 2,397
Jan 2, 2024 $ 0.175
-3.10%
$ 17.45 million $ 56,585
Dec 30, 2023 $ 0.152
-1.14%
$ -- $ 3,056
Dec 29, 2023 $ 0.154
-0.51%
$ 15.37 million $ 3,087
Dec 28, 2023 $ 0.155
+4.80%
$ 15.47 million $ 2,255
Dec 27, 2023 $ 0.148
+1.04%
$ 14.76 million $ 16,541
Dec 26, 2023 $ 0.146
+8.49%
$ 14.6 million $ 34,933
Dec 25, 2023 $ 0.135
+11.47%
$ 13.46 million $ 3,215
Dec 24, 2023 $ 0.121
-7.82%
$ 12.09 million $ 46,665
Dec 23, 2023 $ 0.131
-18.17%
$ 13.12 million $ 41,569
Dec 22, 2023 $ 0.161
-2.25%
$ 16.05 million $ 8,404
Dec 21, 2023 $ 0.164
+12.02%
$ 16.42 million $ 39,181
Dec 20, 2023 $ 0.147
-0.54%
$ 14.65 million $ 3,258
Dec 19, 2023 $ 0.154
+0.81%
$ -- $ 30,029
Dec 18, 2023 $ 0.153
+16.32%
$ 15.23 million $ 61,985
Dec 17, 2023 $ 0.131
-1.45%
$ 13.1 million $ 68,984
Dec 16, 2023 $ 0.12
+1.18%
$ -- $ 6,315
Dec 15, 2023 $ 0.119
-14.97%
$ 11.89 million $ 40,123
Dec 14, 2023 $ 0.14
+7.45%
$ 13.98 million $ 22,209
Dec 13, 2023 $ 0.13
-3.77%
$ 13.01 million $ 5,010
Dec 12, 2023 $ 0.136
+3.43%
$ 13.53 million $ 105,681
Dec 11, 2023 $ 0.131
-2.22%
$ 13.08 million $ 37,922
Dec 10, 2023 $ 0.134
+11.15%
$ 13.37 million $ 34,984
Dec 9, 2023 $ 0.12
+2.29%
$ 12.02 million $ 2,485
Dec 8, 2023 $ 0.118
-3.54%
$ 11.74 million $ 7,555
Dec 7, 2023 $ 0.122
+6.29%
$ 12.17 million $ 4,853
Dec 6, 2023 $ 0.115
-0.50%
$ 11.45 million $ 10,665
Dec 5, 2023 $ 0.115
-2.71%
$ 11.52 million $ 7,857
Dec 4, 2023 $ 0.119
+7.45%
$ 11.83 million $ 40,633
Dec 3, 2023 $ 0.11
-7.73%
$ 11.01 million $ 8,031
Dec 2, 2023 $ 0.12
+8.25%
$ 11.94 million $ 18,165
Dec 1, 2023 $ 0.11
-3.52%
$ 11.02 million $ 14,983
Nov 30, 2023 $ 0.114
-17.75%
$ 11.43 million $ 24,294
Nov 28, 2023 $ 0.149
+1.08%
$ 14.86 million $ 3,675
Nov 27, 2023 $ 0.147
-1.98%
$ 14.7 million $ 3,634
Nov 26, 2023 $ 0.15
+8.83%
$ 15.01 million $ 23,352
Nov 25, 2023 $ 0.138
+3.17%
$ 13.8 million $ 50,629
Nov 24, 2023 $ 0.134
+2.83%
$ 13.37 million $ 45,745
Nov 22, 2023 $ 0.103
-0.29%
$ -- $ 27,508
Nov 21, 2023 $ 0.104
+13.48%
$ 10.35 million $ 11,122
Nov 20, 2023 $ 0.0913
+14.89%
$ 9.12 million $ 52,485
Nov 19, 2023 $ 0.0795
+2.35%
$ 7.94 million $ 6,017
Nov 18, 2023 $ 0.071
-0.87%
$ -- $ 4,520
Nov 17, 2023 $ 0.0716
+9.76%
$ 7.15 million $ 25,171
Nov 16, 2023 $ 0.0798
-4.66%
$ 7.96 million $ 4,927
Nov 15, 2023 $ 0.0836
+0.57%
$ 8.35 million $ 5,175
Nov 14, 2023 $ 0.0921
+0.20%
$ -- $ 2,340