GAINS Historical Data

GAINS Page 7
Download
Date Close Price change Market cap Trading volume
May 24, 2025 $0.0308
-0.46%
$3.08 million $49,452
May 23, 2025 $0.0309
-0.20%
$3.09 million $55,755
May 22, 2025 $0.031
+14.60%
$3.1 million $72,413
May 21, 2025 $0.027
+0.80%
$2.7 million $55,555
May 20, 2025 $0.0269
+1.88%
$2.68 million $54,436
May 19, 2025 $0.0263
+2.09%
$2.63 million $56,785
May 18, 2025 $0.0258
-3.16%
$2.58 million $55,441
May 17, 2025 $0.0267
-0.45%
$2.67 million $54,213
May 16, 2025 $0.0268
-1.84%
$2.68 million $54,705
May 15, 2025 $0.0273
+2.26%
$2.73 million $55,092
May 14, 2025 $0.0267
-3.23%
$2.67 million $55,967
May 13, 2025 $0.0276
+4.87%
$2.76 million $55,948
May 12, 2025 $0.0263
-1.84%
$2.63 million $50,961
May 11, 2025 $0.0268
-4.59%
$2.68 million $51,311
May 10, 2025 $0.0281
+3.34%
$2.81 million $51,356
May 9, 2025 $0.0272
+0.19%
$2.71 million $51,237
May 8, 2025 $0.0271
+8.99%
$2.71 million $49,885
May 7, 2025 $0.0254
+5.61%
$2.54 million $50,036
May 6, 2025 $0.0241
-1.85%
$2.41 million $49,985
May 5, 2025 $0.0245
+1.53%
$2.45 million $49,991
May 4, 2025 $0.0242
-0.66%
$2.41 million $50,001
May 3, 2025 $0.0243
-0.90%
$2.43 million $49,995
May 2, 2025 $0.0245
-1.88%
$2.45 million $46,617
May 1, 2025 $0.025
+1.34%
$2.5 million $50,002
Apr 30, 2025 $0.0247
-1.87%
$2.47 million $50,001
Apr 29, 2025 $0.0253
-0.16%
$2.53 million $49,730
Apr 28, 2025 $0.0254
-0.55%
$2.53 million $49,995
Apr 27, 2025 $0.0255
+1.35%
$2.55 million $49,990
Apr 26, 2025 $0.025
-0.79%
$2.5 million $49,989
Apr 25, 2025 $0.0252
+0.24%
$2.52 million $49,973
Apr 24, 2025 $0.0258
+0.00%
$-- $51,842
Apr 23, 2025 $0.0258
+5.87%
$2.58 million $50,001
Apr 22, 2025 $0.0246
+2.54%
$2.46 million $50,001
Apr 21, 2025 $0.024
+0.71%
$2.4 million $49,993
Apr 20, 2025 $0.0238
-0.58%
$2.38 million $50,004
Apr 19, 2025 $0.0239
+0.04%
$2.39 million $49,993
Apr 18, 2025 $0.0239
+0.25%
$2.39 million $49,991
Apr 17, 2025 $0.0238
+0.42%
$2.38 million $49,997
Apr 16, 2025 $0.0237
+10.44%
$2.37 million $50,032
Apr 15, 2025 $0.0215
-3.42%
$2.15 million $49,975
Apr 14, 2025 $0.022
-0.23%
$2.2 million $50,004
Apr 13, 2025 $0.0221
-3.03%
$2.21 million $49,974
Apr 12, 2025 $0.0228
+7.30%
$2.28 million $49,992
Apr 11, 2025 $0.0213
+2.90%
$2.13 million $49,984
Apr 10, 2025 $0.0207
-11.70%
$2.07 million $50,029
Apr 9, 2025 $0.0235
+2.40%
$2.35 million $49,964
Apr 8, 2025 $0.0229
+6.16%
$2.29 million $49,996
Apr 7, 2025 $0.0216
-9.24%
$2.16 million $50,005
Apr 6, 2025 $0.0238
-3.18%
$2.38 million $49,975
Apr 5, 2025 $0.0246
-8.29%
$2.45 million $52,823