Gains Network Historical Data

GNS Page 12
Download
Date Close Price change Market cap Trading volume
Feb 21, 2025 $1.59
-3.18%
$44.54 million $1.58 million
Feb 20, 2025 $1.64
+3.61%
$46.01 million $2.35 million
Feb 19, 2025 $1.58
+1.62%
$44.37 million $4.31 million
Feb 18, 2025 $1.56
-3.77%
$43.74 million $2.25 million
Feb 17, 2025 $1.62
-2.51%
$45.49 million $5.32 million
Feb 16, 2025 $1.66
-0.75%
$46.67 million $1.41 million
Feb 15, 2025 $1.67
-1.09%
$47.04 million $1.49 million
Feb 14, 2025 $1.69
+3.49%
$47.57 million $1.46 million
Feb 13, 2025 $1.63
-3.13%
$45.97 million $1.57 million
Feb 12, 2025 $1.69
+8.10%
$47.49 million $1.95 million
Feb 11, 2025 $1.56
-0.14%
$43.97 million $1.86 million
Feb 10, 2025 $1.56
+4.56%
$44.11 million $2.19 million
Feb 9, 2025 $1.49
+3.69%
$42.2 million $1.48 million
Feb 8, 2025 $1.44
+4.28%
$40.72 million $1.21 million
Feb 7, 2025 $1.38
+0.15%
$39.09 million $1.13 million
Feb 6, 2025 $1.38
-5.12%
$39.05 million $1.41 million
Feb 5, 2025 $1.45
+4.56%
$41.16 million $1.98 million
Feb 4, 2025 $1.39
-1.25%
$39.44 million $1.36 million
Feb 3, 2025 $1.41
+5.63%
$40.11 million $2.97 million
Feb 2, 2025 $1.33
-7.06%
$38.14 million $2.06 million
Feb 1, 2025 $1.43
-6.06%
$41.07 million $1.25 million
Jan 31, 2025 $1.53
+0.43%
$43.77 million $1.17 million
Jan 30, 2025 $1.52
+5.29%
$43.59 million $1.36 million
Jan 29, 2025 $1.44
+4.38%
$41.52 million $1.59 million
Jan 28, 2025 $1.38
-3.09%
$39.8 million $1.43 million
Jan 27, 2025 $1.43
-1.58%
$41.17 million $1.99 million
Jan 26, 2025 $1.45
-0.17%
$41.82 million $1.61 million
Jan 25, 2025 $1.45
-0.05%
$41.9 million $1.29 million
Jan 24, 2025 $1.45
-2.29%
$41.96 million $1.7 million
Jan 23, 2025 $1.49
+0.58%
$42.95 million $1.29 million
Jan 22, 2025 $1.48
-1.09%
$42.75 million $1.15 million
Jan 21, 2025 $1.49
+3.16%
$43.27 million $1.76 million
Jan 20, 2025 $1.45
-0.17%
$42.05 million $2.2 million
Jan 19, 2025 $1.45
-7.59%
$42.09 million $3.61 million
Jan 18, 2025 $1.57
-4.53%
$45.53 million $1.71 million
Jan 17, 2025 $1.64
+4.95%
$47.77 million $1.4 million
Jan 16, 2025 $1.57
-3.52%
$45.53 million $2.24 million
Jan 15, 2025 $1.62
+6.90%
$47.19 million $1.61 million
Jan 14, 2025 $1.52
+2.59%
$44.15 million $1.79 million
Jan 13, 2025 $1.48
-5.78%
$43.08 million $4.59 million
Jan 12, 2025 $1.57
-1.50%
$45.74 million $1.46 million
Jan 11, 2025 $1.59
-0.71%
$46.43 million $1.18 million
Jan 10, 2025 $1.61
+1.43%
$46.78 million $2.06 million
Jan 9, 2025 $1.58
-2.33%
$46.15 million $1.83 million
Jan 8, 2025 $1.62
-1.83%
$47.01 million $2.32 million
Jan 7, 2025 $1.65
-11.41%
$47.87 million $2.89 million
Jan 6, 2025 $1.86
-2.85%
$54.02 million $2.2 million
Jan 5, 2025 $1.92
-1.57%
$55.63 million $2.1 million
Jan 4, 2025 $1.95
-0.72%
$56.57 million $2.03 million
Jan 3, 2025 $1.96
+4.85%
$56.98 million $1.77 million