Gains Network Historical Data

GNS Page 30
Download
Date Close Price change Market cap Trading volume
Sep 5, 2022 $1.87
-0.57%
$48.59 million $119.68 million
Sep 4, 2022 $1.88
-2.19%
$48.85 million $108.19 million
Sep 3, 2022 $1.93
+12.59%
$49.96 million $104.93 million
Sep 2, 2022 $1.71
+2.05%
$44.37 million $93.29 million
Sep 1, 2022 $1.68
-0.15%
$43.48 million $113.25 million
Aug 31, 2022 $1.68
+2.10%
$43.54 million $113.9 million
Aug 30, 2022 $1.64
-5.77%
$42.65 million $122.39 million
Aug 29, 2022 $1.75
-0.34%
$45.26 million $130.56 million
Aug 28, 2022 $1.75
-7.23%
$45.41 million $106.79 million
Aug 27, 2022 $1.89
+3.52%
$48.95 million $120.87 million
Aug 26, 2022 $1.82
-9.34%
$47.29 million $128.07 million
Aug 25, 2022 $2.01
+5.73%
$52.16 million $132.25 million
Aug 24, 2022 $1.9
+5.99%
$49.34 million $122.35 million
Aug 23, 2022 $1.8
-7.96%
$46.55 million $91.59 million
Aug 22, 2022 $1.95
-6.89%
$50.58 million $112.73 million
Aug 21, 2022 $2.09
+1.32%
$54.32 million $154.41 million
Aug 20, 2022 $2.07
+18.91%
$53.61 million $131 million
Aug 19, 2022 $1.74
-18.66%
$45.09 million $105.86 million
Aug 18, 2022 $2.14
+9.70%
$55.43 million $96.58 million
Aug 17, 2022 $1.95
-6.01%
$50.53 million $130.94 million
Aug 16, 2022 $2.07
+13.22%
$53.76 million $112.28 million
Aug 15, 2022 $1.83
-6.35%
$47.48 million $140.33 million
Aug 14, 2022 $1.96
-21.49%
$50.7 million $144.79 million
Aug 13, 2022 $2.49
-7.09%
$64.58 million $164.48 million
Aug 12, 2022 $2.68
-0.12%
$69.46 million $1.4 million
Aug 11, 2022 $2.68
+19.03%
$69.55 million $197.48 million
Aug 10, 2022 $2.25
-22.90%
$58.42 million $142.85 million
Aug 9, 2022 $2.92
+17.47%
$75.78 million $176.88 million
Aug 8, 2022 $2.49
+3.82%
$64.5 million $132 million
Aug 7, 2022 $2.4
+31.41%
$62.13 million $173.73 million
Aug 6, 2022 $1.82
+2.57%
$47.28 million $119.45 million
Aug 5, 2022 $1.78
+20.62%
$46.09 million $108.57 million
Aug 4, 2022 $1.47
+8.91%
$38.21 million $104.29 million
Aug 3, 2022 $1.35
-6.54%
$35.09 million $111.67 million
Aug 2, 2022 $1.45
-34.36%
$37.54 million $98.65 million
Aug 1, 2022 $2.21
+56.34%
$57.2 million $119.4 million
Jul 31, 2022 $1.41
+7.74%
$36.58 million $96.08 million
Jul 30, 2022 $1.31
+3.71%
$33.96 million $87.7 million
Jul 29, 2022 $1.26
-15.98%
$32.74 million $115.94 million
Jul 28, 2022 $1.5
+18.28%
$38.97 million $93.43 million
Jul 27, 2022 $1.27
-59.07%
$32.95 million $59.8 million
Jul 26, 2022 $3.1
-39.90%
$80.5 million $47.99 million
Jul 25, 2022 $5.17
+347.66%
$133.95 million $86.31 million
Jul 24, 2022 $1.15
+11.73%
$29.92 million $90.97 million
Jul 23, 2022 $1.03
-1.06%
$26.78 million $57.99 million
Jul 22, 2022 $1.04
+4.74%
$27.07 million $86.96 million
Jul 21, 2022 $0.997
-16.55%
$25.84 million $72.03 million
Jul 20, 2022 $1.19
+12.77%
$30.97 million $72.97 million
Jul 19, 2022 $1.06
-2.24%
$27.46 million $73.06 million
Jul 18, 2022 $1.08
+18.68%
$28.09 million $82.29 million