Gains Network Historical Data

GNS Page 11
Download
Date Close Price change Market cap Trading volume
Apr 12, 2025 $1.36
+4.43%
$37.34 million $975,196
Apr 11, 2025 $1.3
+3.78%
$35.79 million $1.08 million
Apr 10, 2025 $1.25
-3.74%
$34.49 million $1.27 million
Apr 9, 2025 $1.3
+10.61%
$35.89 million $1.64 million
Apr 8, 2025 $1.18
-2.03%
$32.49 million $1.52 million
Apr 7, 2025 $1.2
+9.30%
$33.25 million $1.94 million
Apr 6, 2025 $1.1
-13.47%
$30.47 million $1.23 million
Apr 5, 2025 $1.27
+0.13%
$35.21 million $778,794
Apr 4, 2025 $1.27
+0.91%
$35.05 million $929,198
Apr 3, 2025 $1.26
-0.71%
$34.73 million $1.06 million
Apr 2, 2025 $1.26
-6.09%
$35.07 million $1.22 million
Apr 1, 2025 $1.35
+0.52%
$37.35 million $1.06 million
Mar 31, 2025 $1.34
-0.58%
$37.19 million $1.32 million
Mar 30, 2025 $1.35
-1.21%
$37.4 million $894,035
Mar 29, 2025 $1.36
-4.68%
$37.91 million $988,673
Mar 28, 2025 $1.43
-8.04%
$39.77 million $1.26 million
Mar 27, 2025 $1.56
-0.92%
$43.29 million $1.04 million
Mar 26, 2025 $1.57
-3.39%
$43.68 million $1.04 million
Mar 25, 2025 $1.63
+0.37%
$45.25 million $969,711
Mar 24, 2025 $1.62
+1.49%
$45.08 million $1.29 million
Mar 23, 2025 $1.6
+0.03%
$44.43 million $979,737
Mar 22, 2025 $1.59
+2.06%
$44.39 million $1.06 million
Mar 21, 2025 $1.56
-0.51%
$43.51 million $1.18 million
Mar 20, 2025 $1.57
-1.57%
$43.71 million $1 million
Mar 19, 2025 $1.6
+2.73%
$44.42 million $1.28 million
Mar 18, 2025 $1.55
-3.61%
$43.27 million $1.46 million
Mar 17, 2025 $1.61
+4.76%
$44.92 million $1.08 million
Mar 16, 2025 $1.54
-3.43%
$42.74 million $1.14 million
Mar 15, 2025 $1.59
+0.83%
$44.22 million $863,321
Mar 14, 2025 $1.58
+6.44%
$43.59 million $1.29 million
Mar 13, 2025 $1.48
+1.27%
$40.94 million $1.14 million
Mar 12, 2025 $1.47
+5.19%
$40.43 million $1.24 million
Mar 11, 2025 $1.39
+5.53%
$38.47 million $1.69 million
Mar 10, 2025 $1.32
-3.61%
$36.55 million $1.8 million
Mar 9, 2025 $1.37
-9.00%
$37.99 million $1.39 million
Mar 8, 2025 $1.51
+0.63%
$41.76 million $1.17 million
Mar 7, 2025 $1.5
-0.31%
$41.51 million $1.45 million
Mar 6, 2025 $1.5
-0.85%
$41.68 million $1.25 million
Mar 5, 2025 $1.51
+4.39%
$42.03 million $1.48 million
Mar 4, 2025 $1.45
-2.45%
$40.3 million $1.59 million
Mar 3, 2025 $1.49
-12.57%
$41.35 million $1.51 million
Mar 2, 2025 $1.7
+11.80%
$47.34 million $2.06 million
Mar 1, 2025 $1.52
-2.02%
$42.35 million $1.27 million
Feb 28, 2025 $1.55
+2.10%
$43.26 million $1.53 million
Feb 27, 2025 $1.52
+1.44%
$42.39 million $1.18 million
Feb 26, 2025 $1.5
-1.55%
$41.8 million $1.59 million
Feb 25, 2025 $1.52
+0.16%
$42.52 million $1.98 million
Feb 24, 2025 $1.52
-10.79%
$42.45 million $1.77 million
Feb 23, 2025 $1.7
+2.12%
$47.57 million $1.33 million
Feb 22, 2025 $1.67
+4.70%
$46.62 million $1.24 million