GAINS Historical Data

GAINS Page 13
Download
Date Close Price change Market cap Trading volume
Jul 3, 2024 $ 0.0761
-4.99%
$ 7.6 million $ 92,914
Jul 2, 2024 $ 0.08
+0.00%
$ 7.99 million $ 106,330
Jul 1, 2024 $ 0.0798
-1.72%
$ 8.02 million $ 108,526
Jun 30, 2024 $ 0.0812
+0.77%
$ 8.11 million $ 105,842
Jun 29, 2024 $ 0.0806
-0.77%
$ 8.04 million $ 112,701
Jun 28, 2024 $ 0.0811
+2.54%
$ 8.1 million $ 115,375
Jun 27, 2024 $ 0.0791
-8.88%
$ 7.9 million $ 159,618
Jun 26, 2024 $ 0.0871
-2.30%
$ 8.69 million $ 113,657
Jun 25, 2024 $ 0.0891
-5.46%
$ 8.9 million $ 103,136
Jun 24, 2024 $ 0.0941
-2.89%
$ 9.39 million $ 114,817
Jun 23, 2024 $ 0.0972
-0.41%
$ 9.7 million $ 107,435
Jun 22, 2024 $ 0.0974
+6.96%
$ 9.72 million $ 129,446
Jun 21, 2024 $ 0.0911
-1.78%
$ 9.09 million $ 113,815
Jun 20, 2024 $ 0.093
-5.20%
$ 9.29 million $ 100,789
Jun 19, 2024 $ 0.0981
-1.48%
$ 9.8 million $ 119,145
Jun 18, 2024 $ 0.0996
-5.02%
$ 9.94 million $ 109,055
Jun 17, 2024 $ 0.105
-5.20%
$ 10.44 million $ 117,710
Jun 16, 2024 $ 0.11
+1.49%
$ 11.01 million $ 113,104
Jun 15, 2024 $ 0.109
+1.28%
$ 10.85 million $ 84,527
Jun 14, 2024 $ 0.107
+0.92%
$ 10.71 million $ 82,528
Jun 13, 2024 $ 0.106
-12.06%
$ 10.61 million $ 164,177
Jun 12, 2024 $ 0.121
+1.34%
$ 12.05 million $ 93,411
Jun 11, 2024 $ 0.119
-1.30%
$ 11.87 million $ 109,113
Jun 10, 2024 $ 0.12
+1.65%
$ 12.03 million $ 132,056
Jun 9, 2024 $ 0.119
-3.49%
$ 11.83 million $ 115,768
Jun 8, 2024 $ 0.123
-1.33%
$ 12.24 million $ 102,555
Jun 7, 2024 $ 0.124
-10.54%
$ 12.4 million $ 137,185
Jun 6, 2024 $ 0.139
+0.42%
$ 13.86 million $ 91,507
Jun 5, 2024 $ 0.138
-4.48%
$ 13.8 million $ 119,197
Jun 4, 2024 $ 0.145
+3.86%
$ 14.47 million $ 93,792
Jun 3, 2024 $ 0.14
-2.37%
$ 13.94 million $ 114,610
Jun 2, 2024 $ 0.143
+1.46%
$ 14.27 million $ 115,150
Jun 1, 2024 $ 0.141
-3.50%
$ 14.07 million $ 114,573
May 31, 2024 $ 0.146
-0.29%
$ 14.58 million $ 137,248
May 30, 2024 $ 0.146
-3.10%
$ 14.54 million $ 122,397
May 29, 2024 $ 0.15
-1.25%
$ 15.04 million $ 128,570
May 28, 2024 $ 0.152
+10.37%
$ 15.19 million $ 162,756
May 27, 2024 $ 0.138
-18.80%
$ 13.76 million $ 119,120
May 26, 2024 $ 0.17
+17.23%
$ 16.95 million $ 73,352
May 25, 2024 $ 0.145
-1.56%
$ 14.46 million $ 126,699
May 24, 2024 $ 0.147
-5.62%
$ 14.68 million $ 117,374
May 23, 2024 $ 0.156
-5.00%
$ 15.52 million $ 99,228
May 22, 2024 $ 0.163
-2.95%
$ 16.31 million $ 107,164
May 21, 2024 $ 0.168
+1.25%
$ 16.77 million $ 100,786
May 20, 2024 $ 0.168
+0.83%
$ 16.79 million $ 112,066
May 19, 2024 $ 0.166
-0.70%
$ 16.57 million $ 119,486
May 18, 2024 $ 0.167
-1.66%
$ 16.67 million $ 117,265
May 17, 2024 $ 0.17
+1.37%
$ 16.96 million $ 117,769
May 16, 2024 $ 0.168
+0.42%
$ 16.77 million $ 110,443
May 15, 2024 $ 0.168
+0.97%
$ 16.73 million $ 117,219