GAINS Historical Data

GAINS Page 8
Download
Date Close Price change Market cap Trading volume
Feb 13, 2025 $ 0.0547
-2.39%
$ 5.46 million $ 60,509
Feb 12, 2025 $ 0.056
+7.30%
$ 5.6 million $ 61,995
Feb 11, 2025 $ 0.0522
+0.23%
$ 5.22 million $ 60,695
Feb 10, 2025 $ 0.0521
-0.10%
$ 5.21 million $ 65,152
Feb 9, 2025 $ 0.0522
+0.52%
$ 5.22 million $ 59,323
Feb 8, 2025 $ 0.0519
+2.43%
$ 5.19 million $ 60,036
Feb 7, 2025 $ 0.0507
+1.95%
$ 5.06 million $ 60,443
Feb 6, 2025 $ 0.0496
+10.29%
$ 4.96 million $ 64,914
Feb 5, 2025 $ 0.045
+3.38%
$ 4.5 million $ 60,075
Feb 4, 2025 $ 0.0436
-1.47%
$ 4.36 million $ 63,166
Feb 3, 2025 $ 0.0442
+3.93%
$ 4.42 million $ 64,793
Feb 2, 2025 $ 0.0425
-5.66%
$ 4.25 million $ 60,871
Feb 1, 2025 $ 0.0451
-6.12%
$ 4.51 million $ 61,931
Jan 31, 2025 $ 0.048
+1.44%
$ 4.8 million $ 60,631
Jan 30, 2025 $ 0.0473
-0.02%
$ 4.73 million $ 61,966
Jan 29, 2025 $ 0.0474
+0.69%
$ 4.73 million $ 64,136
Jan 28, 2025 $ 0.047
+0.29%
$ 4.7 million $ 81,206
Jan 27, 2025 $ 0.0469
-2.52%
$ 4.69 million $ 65,390
Jan 26, 2025 $ 0.0479
-2.10%
$ 4.79 million $ 64,269
Jan 25, 2025 $ 0.0489
-5.76%
$ 4.89 million $ 77,536
Jan 24, 2025 $ 0.0519
+2.61%
$ 5.18 million $ 147,650
Jan 23, 2025 $ 0.0505
-2.55%
$ 5.05 million $ 24,120
Jan 22, 2025 $ 0.0519
+2.61%
$ 5.19 million $ 138,745
Jan 21, 2025 $ 0.0506
-12.15%
$ 5.05 million $ 141,448
Jan 20, 2025 $ 0.0576
+1.15%
$ 5.76 million $ 56,496
Jan 19, 2025 $ 0.057
-3.54%
$ 5.69 million $ 62,528
Jan 18, 2025 $ 0.0591
-3.15%
$ 5.9 million $ 68,025
Jan 17, 2025 $ 0.061
+1.68%
$ 6.1 million $ 64,873
Jan 16, 2025 $ 0.06
-1.99%
$ 6 million $ 61,047
Jan 15, 2025 $ 0.0612
-0.34%
$ 6.12 million $ 64,990
Jan 14, 2025 $ 0.0614
+4.93%
$ 6.13 million $ 61,540
Jan 13, 2025 $ 0.0584
-5.65%
$ 5.84 million $ 10,783
Jan 12, 2025 $ 0.0619
+0.33%
$ 6.19 million $ 62,004
Jan 11, 2025 $ 0.0617
+0.83%
$ 6.17 million $ 67,601
Jan 10, 2025 $ 0.0612
+2.24%
$ 6.12 million $ 56,953
Jan 9, 2025 $ 0.0599
-3.91%
$ 5.99 million $ 52,871
Jan 8, 2025 $ 0.0623
-0.11%
$ 6.23 million $ 194,841
Jan 7, 2025 $ 0.0624
-4.98%
$ 6.24 million $ 67,988
Jan 6, 2025 $ 0.0657
-1.27%
$ 6.56 million $ 79,500
Jan 5, 2025 $ 0.0665
-1.01%
$ 6.64 million $ 69,069
Jan 4, 2025 $ 0.0673
-0.23%
$ 6.73 million $ 61,501
Jan 3, 2025 $ 0.0674
+6.05%
$ 6.74 million $ 62,134
Jan 2, 2025 $ 0.0636
+0.34%
$ 6.36 million $ 63,822
Jan 1, 2025 $ 0.0633
+1.56%
$ 6.33 million $ 57,745
Dec 31, 2024 $ 0.0624
-12.00%
$ 6.23 million $ 127,474
Dec 30, 2024 $ 0.071
+0.63%
$ 7.1 million $ 69,096
Dec 29, 2024 $ 0.0705
-1.38%
$ 7.05 million $ 56,975
Dec 28, 2024 $ 0.0716
+0.62%
$ 7.15 million $ 60,955
Dec 27, 2024 $ 0.0711
+0.09%
$ 7.11 million $ 55,593
Dec 26, 2024 $ 0.071
+0.60%
$ 7.09 million $ 77,264