GAINS Historical Data

GAINS Page 15
Download
Date Close Price change Market cap Trading volume
Mar 25, 2024 $ 0.23
-4.96%
$ 22.95 million $ 104,202
Mar 24, 2024 $ 0.242
+4.43%
$ 24.18 million $ 83,020
Mar 23, 2024 $ 0.233
-10.48%
$ 23.24 million $ 131,530
Mar 22, 2024 $ 0.26
-6.57%
$ 25.93 million $ 75,106
Mar 21, 2024 $ 0.277
+3.01%
$ 27.7 million $ 61,506
Mar 20, 2024 $ 0.27
-0.07%
$ 26.92 million $ 174,902
Mar 19, 2024 $ 0.27
-15.57%
$ 26.97 million $ 128,251
Mar 18, 2024 $ 0.32
+10.25%
$ 31.97 million $ 172,902
Mar 17, 2024 $ 0.29
+6.68%
$ 29 million $ 110,577
Mar 16, 2024 $ 0.272
-5.09%
$ 27.2 million $ 54,536
Mar 15, 2024 $ 0.287
-3.90%
$ 28.67 million $ 119,935
Mar 14, 2024 $ 0.299
-5.91%
$ 29.85 million $ 151,976
Mar 13, 2024 $ 0.324
+0.83%
$ 32.39 million $ 132,340
Mar 12, 2024 $ 0.321
-5.52%
$ 32.08 million $ 142,873
Mar 11, 2024 $ 0.341
+1.40%
$ 34.08 million $ 131,944
Mar 10, 2024 $ 0.336
-0.65%
$ 33.59 million $ 105,469
Mar 9, 2024 $ 0.339
-0.63%
$ 33.82 million $ 142,945
Mar 8, 2024 $ 0.341
-7.72%
$ 34.05 million $ 169,539
Mar 7, 2024 $ 0.367
+10.62%
$ 36.64 million $ 167,502
Mar 6, 2024 $ 0.332
-0.97%
$ 33.11 million $ 95,650
Mar 5, 2024 $ 0.334
-2.75%
$ 33.37 million $ 89,777
Mar 4, 2024 $ 0.343
+9.05%
$ 34.29 million $ 128,178
Mar 3, 2024 $ 0.315
+2.97%
$ 31.44 million $ 153,535
Mar 2, 2024 $ 0.306
+5.10%
$ 30.54 million $ 145,282
Mar 1, 2024 $ 0.29
-13.08%
$ 28.99 million $ 204,819
Feb 29, 2024 $ 0.334
-2.01%
$ 33.37 million $ 148,011
Feb 28, 2024 $ 0.34
-3.12%
$ 33.98 million $ 134,247
Feb 27, 2024 $ 0.351
-9.61%
$ 35.08 million $ 201,015
Feb 26, 2024 $ 0.389
+4.97%
$ 38.81 million $ 108,465
Feb 25, 2024 $ 0.371
-6.91%
$ 37 million $ 134,586
Feb 24, 2024 $ 0.398
+33.47%
$ 39.76 million $ 526,471
Feb 23, 2024 $ 0.299
-2.18%
$ 29.82 million $ 145,901
Feb 22, 2024 $ 0.305
+0.88%
$ 30.5 million $ 122,895
Feb 21, 2024 $ 0.304
+4.89%
$ 30.31 million $ 167,491
Feb 20, 2024 $ 0.29
+0.17%
$ 28.95 million $ 142,535
Feb 19, 2024 $ 0.289
+2.82%
$ 28.83 million $ 163,146
Feb 18, 2024 $ 0.28
+4.07%
$ 27.94 million $ 157,208
Feb 17, 2024 $ 0.268
-9.91%
$ 26.74 million $ 186,484
Feb 16, 2024 $ 0.297
+7.41%
$ 29.68 million $ 165,126
Feb 15, 2024 $ 0.276
-1.42%
$ 27.6 million $ 208,513
Feb 14, 2024 $ 0.281
-7.28%
$ 28.05 million $ 215,110
Feb 13, 2024 $ 0.303
-4.46%
$ 30.29 million $ 169,425
Feb 12, 2024 $ 0.317
+2.53%
$ 31.62 million $ 150,968
Feb 11, 2024 $ 0.309
-1.38%
$ 30.86 million $ 89,677
Feb 10, 2024 $ 0.314
-5.24%
$ 31.32 million $ 152,177
Feb 9, 2024 $ 0.332
+2.65%
$ 33.18 million $ 149,357
Feb 8, 2024 $ 0.324
-6.70%
$ 32.34 million $ 35,530
Feb 7, 2024 $ 0.347
-1.05%
$ 34.66 million $ 42,110
Feb 6, 2024 $ 0.351
+3.33%
$ 35.03 million $ 21,314
Feb 5, 2024 $ 0.339
-2.47%
$ 33.9 million $ 7,102