GAINS Historical Data

GAINS Page 10
Download
Date Close Price change Market cap Trading volume
Dec 4, 2024 $ 0.0914
+22.90%
$ 9.14 million $ 73,296
Dec 3, 2024 $ 0.0736
+23.04%
$ 7.35 million $ 228,338
Dec 2, 2024 $ 0.0598
-1.10%
$ 5.98 million $ 94,842
Dec 1, 2024 $ 0.0604
-2.05%
$ 6.04 million $ 111,000
Nov 30, 2024 $ 0.0616
+1.88%
$ 6.14 million $ 94,302
Nov 29, 2024 $ 0.0604
-4.54%
$ 6.04 million $ 88,756
Nov 28, 2024 $ 0.0635
-0.51%
$ 6.34 million $ 85,978
Nov 27, 2024 $ 0.0638
+6.07%
$ 6.38 million $ 91,887
Nov 26, 2024 $ 0.0601
-3.10%
$ 6 million $ 99,270
Nov 25, 2024 $ 0.062
-3.84%
$ 6.2 million $ 30,727
Nov 24, 2024 $ 0.0645
+7.19%
$ 6.44 million $ 153,150
Nov 23, 2024 $ 0.0601
-5.30%
$ 6.01 million $ 84,686
Nov 22, 2024 $ 0.0634
-8.44%
$ 6.34 million $ 37,643
Nov 21, 2024 $ 0.0685
+4.26%
$ 6.85 million $ 64,796
Nov 20, 2024 $ 0.0657
-7.08%
$ 6.57 million $ 15,256
Nov 19, 2024 $ 0.0707
+3.71%
$ 7.07 million $ 26,096
Nov 18, 2024 $ 0.0682
-0.85%
$ 6.81 million $ 6,136
Nov 17, 2024 $ 0.0687
+0.70%
$ 6.87 million $ 3,037
Nov 16, 2024 $ 0.0683
-0.55%
$ 6.82 million $ 9,603
Nov 15, 2024 $ 0.0687
-0.35%
$ 6.86 million $ 420
Nov 14, 2024 $ 0.0687
-0.78%
$ 6.87 million $ 8,177
Nov 13, 2024 $ 0.0696
-7.30%
$ 6.96 million $ 15,727
Nov 12, 2024 $ 0.0749
-4.88%
$ 7.49 million $ 3,616
Nov 11, 2024 $ 0.0783
+6.00%
$ 7.83 million $ 30,879
Nov 10, 2024 $ 0.0739
+10.72%
$ 7.39 million $ 45,479
Nov 9, 2024 $ 0.0666
+4.58%
$ 6.64 million $ 7,764
Nov 8, 2024 $ 0.0637
+6.08%
$ 6.36 million $ 22,269
Nov 7, 2024 $ 0.0599
-8.84%
$ 5.98 million $ 30,883
Nov 6, 2024 $ 0.0645
+7.34%
$ 6.44 million $ 13,395
Nov 5, 2024 $ 0.0609
-14.87%
$ 6.08 million $ 12,348
Nov 4, 2024 $ 0.0715
+25.59%
$ 7.14 million $ 421
Nov 3, 2024 $ 0.0568
-7.87%
$ 5.67 million $ 1,103
Nov 2, 2024 $ 0.061
+3.60%
$ 6.09 million $ 4,929
Nov 1, 2024 $ 0.0588
-0.15%
$ 5.87 million $ 7,798
Oct 31, 2024 $ 0.0585
-3.08%
$ 5.84 million $ 2,184
Oct 30, 2024 $ 0.0613
-6.76%
$ 6.12 million $ 10,093
Oct 29, 2024 $ 0.0659
+8.23%
$ 6.58 million $ 6,574
Oct 28, 2024 $ 0.0621
+5.44%
$ 6.2 million $ 2,336
Oct 27, 2024 $ 0.0614
+0.74%
$ 6.13 million $ 184
Oct 26, 2024 $ 0.0612
+10.13%
$ 6.11 million $ 9,042
Oct 25, 2024 $ 0.056
-7.59%
$ 5.58 million $ 18,833
Oct 24, 2024 $ 0.061
+1.99%
$ 6.08 million $ 43,886
Oct 23, 2024 $ 0.0589
-3.61%
$ 5.88 million $ 346
Oct 22, 2024 $ 0.0629
-6.57%
$ 6.28 million $ 14,278
Oct 21, 2024 $ 0.0673
-3.25%
$ 6.72 million $ 765
Oct 20, 2024 $ 0.0695
+2.19%
$ 6.94 million $ 734
Oct 19, 2024 $ 0.068
+0.73%
$ 6.79 million $ 3,722
Oct 18, 2024 $ 0.0677
+10.00%
$ 6.75 million $ 19,570
Oct 17, 2024 $ 0.0612
-0.72%
$ 6.11 million $ 5,445
Oct 16, 2024 $ 0.0606
+2.67%
$ 6.05 million $ 2,719