Gains Network Historical Data

GNS
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.731
-7.20%
$ 17.77 million $ 53.22 million
Feb 2026 $ 0.788
-14.85%
$ 18.56 million $ 133.32 million
Jan 2026 $ 0.95
-15.46%
$ 21.79 million $ 125.55 million
Dec 2025 $ 1.12
-24.00%
$ 26.81 million $ 117.42 million
Nov 2025 $ 1.47
-2.45%
$ 35.74 million $ 85.26 million
Oct 2025 $ 1.45
-19.84%
$ 37.39 million $ 126.16 million
Sep 2025 $ 1.88
-12.59%
$ 45.9 million $ 103.99 million
Aug 2025 $ 2.21
+22.02%
$ 55.44 million $ 130.44 million
Jul 2025 $ 1.9
+8.71%
$ 47.56 million $ 169.88 million
Jun 2025 $ 1.94
+73.07%
$ 46.28 million $ 220.94 million
May 2025 $ 1.12
-25.34%
$ 30.17 million $ 41.35 million
Apr 2025 $ 1.51
+12.44%
$ 41.2 million $ 38.03 million
Mar 2025 $ 1.34
-13.61%
$ 37.19 million $ 39.16 million
Feb 2025 $ 1.55
+1.56%
$ 43.26 million $ 53.23 million
Jan 2025 $ 1.52
-15.24%
$ 43.77 million $ 57.5 million
Dec 2024 $ 1.84
-28.97%
$ 52.11 million $ 93.02 million
Nov 2024 $ 2.6
+53.34%
$ 73.9 million $ 83.8 million
Oct 2024 $ 1.8
-16.50%
$ 11.36 million $ 2.33 billion
Sep 2024 $ 2.16
-12.04%
$ 14.03 million $ 62 million
Aug 2024 $ 2.45
-25.59%
$ 15.98 million $ 78.63 million
Jul 2024 $ 3.3
+11.27%
$ 22.39 million $ 100.79 million
Jun 2024 $ 2.96
-6.31%
$ 22.51 million $ 145.9 million
May 2024 $ 3.16
-0.93%
$ 26.36 million $ 130.99 million
Apr 2024 $ 3.19
-36.97%
$ 24.67 million $ 172.83 million
Mar 2024 $ 5.06
-21.76%
$ 37.6 million $ 263.88 million
Feb 2024 $ 6.47
+43.32%
$ 52.29 million $ 226.73 million
Jan 2024 $ 4.51
-8.19%
$ 40.98 million $ 409.05 million
Dec 2023 $ 4.92
+38.21%
$ 55.71 million $ 395.37 million
Nov 2023 $ 3.56
-13.63%
$ 41.05 million $ 213.89 million
Oct 2023 $ 4.12
+17.19%
$ 47.43 million $ 278.79 million
Sep 2023 $ 3.51
+3.36%
$ 37.32 million $ 124.3 million
Aug 2023 $ 3.4
-21.10%
$ 36.13 million $ 177.7 million
Jul 2023 $ 4.31
+1.88%
$ 49.12 million $ 198.99 million
Jun 2023 $ 4.23
-14.27%
$ 54.4 million $ 212.38 million
May 2023 $ 4.93
-16.67%
$ 63.46 million $ 320.36 million
Apr 2023 $ 5.92
-22.29%
$ 76.16 million $ 528.38 million
Mar 2023 $ 7.62
-3.37%
$ 98.02 million $ 1.1 billion
Feb 2023 $ 7.89
+31.59%
$ 230.72 million $ 413.85 million
Jan 2023 $ 6.01
+94.49%
$ 175.92 million $ 39.5 million
Dec 2022 $ 3.09
-26.44%
$ 90.45 million $ 37.58 million
Nov 2022 $ 4.2
+17.94%
$ 122.97 million $ 39 million
Oct 2022 $ 3.56
+101.30%
$ 103.57 million $ 1.6 billion
Sep 2022 $ 2.08
+23.63%
$ 59.66 million $ 3.39 billion
Aug 2022 $ 1.68
+19.02%
$ -- $ 3.85 billion
Jul 2022 $ 1.41
+34.16%
$ -- $ 2.12 billion
Jun 2022 $ 1.05
+43.21%
$ 27.27 million $ 470.46 million
Download