Gains Network Historical Data

GNS Page 7
Download
Date Close Price change Market cap Trading volume
Jun 21, 2025 $ 1.31
+2.60%
$ 34.93 million $ 3.6 million
Jun 20, 2025 $ 1.28
+3.59%
$ 34.1 million $ 1.35 million
Jun 19, 2025 $ 1.24
-0.43%
$ 32.92 million $ 1.02 million
Jun 18, 2025 $ 1.24
+1.05%
$ 33.08 million $ 1.12 million
Jun 17, 2025 $ 1.23
-0.57%
$ 32.77 million $ 1.79 million
Jun 16, 2025 $ 1.24
+6.66%
$ 32.98 million $ 2.15 million
Jun 15, 2025 $ 1.16
+0.72%
$ 30.92 million $ 1.15 million
Jun 14, 2025 $ 1.15
+0.48%
$ 30.71 million $ 1.1 million
Jun 13, 2025 $ 1.15
-3.17%
$ 30.63 million $ 1.74 million
Jun 12, 2025 $ 1.18
-2.98%
$ 31.67 million $ 1.94 million
Jun 11, 2025 $ 1.22
-2.90%
$ 32.68 million $ 1.37 million
Jun 10, 2025 $ 1.26
+3.15%
$ 33.67 million $ 1.51 million
Jun 9, 2025 $ 1.22
+5.78%
$ 32.65 million $ 1.32 million
Jun 8, 2025 $ 1.15
-2.02%
$ 30.88 million $ 1.32 million
Jun 7, 2025 $ 1.17
+3.52%
$ 31.51 million $ 1.08 million
Jun 6, 2025 $ 1.13
+2.84%
$ 30.46 million $ 1.05 million
Jun 5, 2025 $ 1.1
-4.17%
$ 29.66 million $ 1.37 million
Jun 4, 2025 $ 1.15
-3.26%
$ 30.96 million $ 1.28 million
Jun 3, 2025 $ 1.19
+1.05%
$ 32.04 million $ 1.37 million
Jun 2, 2025 $ 1.18
+1.81%
$ 31.72 million $ 1.59 million
Jun 1, 2025 $ 1.16
+3.35%
$ 31.16 million $ 1.71 million
May 31, 2025 $ 1.12
-0.47%
$ 30.17 million $ 1.35 million
May 30, 2025 $ 1.12
-5.16%
$ 30.36 million $ 1.67 million
May 29, 2025 $ 1.19
-3.55%
$ 32.06 million $ 1.33 million
May 28, 2025 $ 1.23
-0.85%
$ 33.27 million $ 1.27 million
May 27, 2025 $ 1.24
+4.41%
$ 33.56 million $ 1.51 million
May 26, 2025 $ 1.19
+0.00%
$ 32.2 million $ 1.08 million
May 25, 2025 $ 1.19
-1.35%
$ 32.21 million $ 1.21 million
May 24, 2025 $ 1.2
-1.66%
$ 32.66 million $ 1.29 million
May 23, 2025 $ 1.22
-9.53%
$ 33.23 million $ 1.77 million
May 22, 2025 $ 1.35
+0.44%
$ 36.75 million $ 1.84 million
May 21, 2025 $ 1.35
-2.31%
$ 36.6 million $ 1.88 million
May 20, 2025 $ 1.38
-0.84%
$ 37.53 million $ 1.16 million
May 19, 2025 $ 1.39
-1.48%
$ 37.85 million $ 1.35 million
May 18, 2025 $ 1.41
+4.11%
$ 38.41 million $ 1.02 million
May 17, 2025 $ 1.36
-5.57%
$ 36.9 million $ 1.28 million
May 16, 2025 $ 1.44
-3.83%
$ 39.09 million $ 1.11 million
May 15, 2025 $ 1.49
-8.01%
$ 40.68 million $ 1.47 million
May 14, 2025 $ 1.62
-3.11%
$ 44.21 million $ 1.28 million
May 13, 2025 $ 1.67
+3.05%
$ 45.65 million $ 1.57 million
May 12, 2025 $ 1.62
+0.01%
$ 44.31 million $ 1.95 million
May 11, 2025 $ 1.62
-3.19%
$ 44.33 million $ 1.38 million
May 10, 2025 $ 1.68
+6.03%
$ 45.81 million $ 1.42 million
May 9, 2025 $ 1.58
+4.32%
$ 43.23 million $ 1.97 million
May 8, 2025 $ 1.52
+13.31%
$ 41.44 million $ 2.52 million
May 7, 2025 $ 1.34
-0.08%
$ 36.6 million $ 963,671
May 6, 2025 $ 1.34
-2.65%
$ 36.58 million $ 1.04 million
May 5, 2025 $ 1.38
-0.13%
$ 37.55 million $ 890,438
May 4, 2025 $ 1.38
-3.11%
$ 37.61 million $ 880,324
May 3, 2025 $ 1.42
-6.65%
$ 38.83 million $ 1.09 million