GAINS Historical Data

GAINS Page 16
Download
Date Close Price change Market cap Trading volume
Feb 25, 2024 $0.371
-6.91%
$37 million $134,586
Feb 24, 2024 $0.398
+33.47%
$39.76 million $526,471
Feb 23, 2024 $0.299
-2.18%
$29.82 million $145,901
Feb 22, 2024 $0.305
+0.88%
$30.5 million $122,895
Feb 21, 2024 $0.304
+4.89%
$30.31 million $167,491
Feb 20, 2024 $0.29
+0.17%
$28.95 million $142,535
Feb 19, 2024 $0.289
+2.82%
$28.83 million $163,146
Feb 18, 2024 $0.28
+4.07%
$27.94 million $157,208
Feb 17, 2024 $0.268
-9.91%
$26.74 million $186,484
Feb 16, 2024 $0.297
+7.41%
$29.68 million $165,126
Feb 15, 2024 $0.276
-1.42%
$27.6 million $208,513
Feb 14, 2024 $0.281
-7.28%
$28.05 million $215,110
Feb 13, 2024 $0.303
-4.46%
$30.29 million $169,425
Feb 12, 2024 $0.317
+2.53%
$31.62 million $150,968
Feb 11, 2024 $0.309
-1.38%
$30.86 million $89,677
Feb 10, 2024 $0.314
-5.24%
$31.32 million $152,177
Feb 9, 2024 $0.332
+2.65%
$33.18 million $149,357
Feb 8, 2024 $0.324
-6.70%
$32.34 million $35,530
Feb 7, 2024 $0.347
-1.05%
$34.66 million $42,110
Feb 6, 2024 $0.351
+3.33%
$35.03 million $21,314
Feb 5, 2024 $0.339
-2.47%
$33.9 million $7,102
Feb 4, 2024 $0.348
-1.39%
$34.75 million $29,475
Feb 3, 2024 $0.353
+5.29%
$35.23 million $78,533
Feb 2, 2024 $0.335
-4.93%
$33.46 million $26,772
Feb 1, 2024 $0.352
+3.49%
$35.18 million $3,522
Jan 31, 2024 $0.341
-6.12%
$34.01 million $19,679
Jan 30, 2024 $0.363
+9.73%
$36.22 million $21,761
Jan 29, 2024 $0.33
+1.92%
$32.99 million $41,375
Jan 28, 2024 $0.324
-3.23%
$32.37 million $38,125
Jan 27, 2024 $0.335
+3.94%
$33.45 million $18,747
Jan 26, 2024 $0.322
-14.78%
$32.16 million $72,253
Jan 25, 2024 $0.378
+15.76%
$37.76 million $160,713
Jan 24, 2024 $0.327
+10.35%
$32.65 million $73,890
Jan 23, 2024 $0.296
+1.06%
$29.57 million $6,040
Jan 22, 2024 $0.293
-3.10%
$29.27 million $18,933
Jan 21, 2024 $0.303
-1.25%
$30.22 million $8,007
Jan 20, 2024 $0.307
-11.68%
$30.61 million $44,242
Jan 19, 2024 $0.347
+10.46%
$34.66 million $75,571
Jan 18, 2024 $0.314
-5.53%
$31.38 million $101,627
Jan 17, 2024 $0.336
+21.91%
$33.55 million $160,534
Jan 16, 2024 $0.28
+27.33%
$27.93 million $84,340
Jan 15, 2024 $0.22
-0.15%
$21.94 million $39,970
Jan 14, 2024 $0.221
+4.13%
$22.02 million $13,832
Jan 13, 2024 $0.212
+5.33%
$21.14 million $8,548
Jan 12, 2024 $0.201
-13.90%
$20.07 million $70,786
Jan 11, 2024 $0.234
+37.94%
$23.32 million $96,511
Jan 10, 2024 $0.17
+10.00%
$16.93 million $3,209
Jan 9, 2024 $0.154
-1.17%
$15.38 million $6,998
Jan 7, 2024 $0.158
+0.38%
$15.81 million $3,220
Jan 6, 2024 $0.158
-4.86%
$15.75 million $5,560