GAINS Historical Data

GAINS Page 14
Download
Date Close Price change Market cap Trading volume
May 14, 2024 $ 0.166
+19.07%
$ 16.57 million $ 184,299
May 13, 2024 $ 0.139
-9.31%
$ 13.91 million $ 159,804
May 12, 2024 $ 0.154
+1.12%
$ 15.35 million $ 118,070
May 11, 2024 $ 0.152
+2.77%
$ 15.18 million $ 117,885
May 10, 2024 $ 0.148
-3.46%
$ 14.75 million $ 104,238
May 9, 2024 $ 0.153
+2.35%
$ 15.23 million $ 112,421
May 8, 2024 $ 0.148
-0.54%
$ 14.8 million $ 104,375
May 7, 2024 $ 0.149
-12.01%
$ 14.88 million $ 139,793
May 6, 2024 $ 0.169
-3.71%
$ 16.91 million $ 111,251
May 5, 2024 $ 0.176
+1.79%
$ 17.56 million $ 142,746
May 4, 2024 $ 0.173
-2.48%
$ 17.24 million $ 110,421
May 3, 2024 $ 0.177
+5.29%
$ 17.69 million $ 104,102
May 2, 2024 $ 0.168
+4.46%
$ 16.8 million $ 126,309
May 1, 2024 $ 0.16
+3.21%
$ 16.1 million $ 117,027
Apr 30, 2024 $ 0.155
-9.55%
$ 15.44 million $ 83,166
Apr 29, 2024 $ 0.171
-9.45%
$ 17.08 million $ 90,877
Apr 28, 2024 $ 0.189
-1.01%
$ 18.87 million $ 113,012
Apr 27, 2024 $ 0.191
+2.33%
$ 19.07 million $ 171,094
Apr 26, 2024 $ 0.19
-2.18%
$ 18.94 million $ 121,816
Apr 25, 2024 $ 0.194
-3.04%
$ 19.36 million $ 110,728
Apr 24, 2024 $ 0.2
-2.76%
$ 19.97 million $ 103,750
Apr 23, 2024 $ 0.206
-8.22%
$ 20.54 million $ 113,550
Apr 22, 2024 $ 0.225
+2.58%
$ 22.45 million $ 136,282
Apr 21, 2024 $ 0.219
-2.93%
$ 21.88 million $ 145,743
Apr 20, 2024 $ 0.225
-2.93%
$ 22.49 million $ 111,427
Apr 19, 2024 $ 0.232
+3.37%
$ 23.17 million $ 111,900
Apr 18, 2024 $ 0.225
+6.22%
$ 22.44 million $ 124,524
Apr 17, 2024 $ 0.212
-10.63%
$ 21.12 million $ 124,226
Apr 16, 2024 $ 0.237
-2.98%
$ 23.63 million $ 90,176
Apr 15, 2024 $ 0.244
-2.01%
$ 24.36 million $ 83,903
Apr 14, 2024 $ 0.249
+3.15%
$ 24.86 million $ 98,846
Apr 13, 2024 $ 0.242
-6.53%
$ 24.12 million $ 96,031
Apr 12, 2024 $ 0.259
-6.49%
$ 25.81 million $ 33,707
Apr 11, 2024 $ 0.277
+1.89%
$ 27.61 million $ 66,555
Apr 10, 2024 $ 0.271
+2.52%
$ 27.09 million $ 46,385
Apr 9, 2024 $ 0.265
-7.66%
$ 26.43 million $ 52,866
Apr 8, 2024 $ 0.287
-0.07%
$ 28.65 million $ 56,350
Apr 7, 2024 $ 0.287
-1.92%
$ 28.67 million $ 32,681
Apr 6, 2024 $ 0.293
+1.41%
$ 29.24 million $ 56,183
Apr 5, 2024 $ 0.289
-0.46%
$ 28.83 million $ 33,576
Apr 4, 2024 $ 0.29
+2.47%
$ 28.97 million $ 115,856
Apr 3, 2024 $ 0.283
+10.60%
$ 28.29 million $ 180,405
Apr 2, 2024 $ 0.256
-3.04%
$ 25.57 million $ 95,160
Apr 1, 2024 $ 0.264
+5.02%
$ 26.37 million $ 115,463
Mar 31, 2024 $ 0.251
-5.06%
$ 25.11 million $ 137,797
Mar 30, 2024 $ 0.265
-0.16%
$ 26.45 million $ 104,557
Mar 29, 2024 $ 0.265
+6.45%
$ 26.49 million $ 107,329
Mar 28, 2024 $ 0.249
+8.02%
$ 24.89 million $ 113,476
Mar 27, 2024 $ 0.231
-0.88%
$ 23.04 million $ 86,689
Mar 26, 2024 $ 0.233
+1.32%
$ 23.25 million $ 61,393