GAINS Historical Data

GAINS Page 16
Download
Date Close Price change Market cap Trading volume
Feb 4, 2024 $ 0.348
-1.39%
$ 34.75 million $ 29,475
Feb 3, 2024 $ 0.353
+5.29%
$ 35.23 million $ 78,533
Feb 2, 2024 $ 0.335
-4.93%
$ 33.46 million $ 26,772
Feb 1, 2024 $ 0.352
+3.49%
$ 35.18 million $ 3,522
Jan 31, 2024 $ 0.341
-6.12%
$ 34.01 million $ 19,679
Jan 30, 2024 $ 0.363
+9.73%
$ 36.22 million $ 21,761
Jan 29, 2024 $ 0.33
+1.92%
$ 32.99 million $ 41,375
Jan 28, 2024 $ 0.324
-3.23%
$ 32.37 million $ 38,125
Jan 27, 2024 $ 0.335
+3.94%
$ 33.45 million $ 18,747
Jan 26, 2024 $ 0.322
-14.78%
$ 32.16 million $ 72,253
Jan 25, 2024 $ 0.378
+15.76%
$ 37.76 million $ 160,713
Jan 24, 2024 $ 0.327
+10.35%
$ 32.65 million $ 73,890
Jan 23, 2024 $ 0.296
+1.06%
$ 29.57 million $ 6,040
Jan 22, 2024 $ 0.293
-3.10%
$ 29.27 million $ 18,933
Jan 21, 2024 $ 0.303
-1.25%
$ 30.22 million $ 8,007
Jan 20, 2024 $ 0.307
-11.68%
$ 30.61 million $ 44,242
Jan 19, 2024 $ 0.347
+10.46%
$ 34.66 million $ 75,571
Jan 18, 2024 $ 0.314
-5.53%
$ 31.38 million $ 101,627
Jan 17, 2024 $ 0.336
+21.91%
$ 33.55 million $ 160,534
Jan 16, 2024 $ 0.28
+27.33%
$ 27.93 million $ 84,340
Jan 15, 2024 $ 0.22
-0.15%
$ 21.94 million $ 39,970
Jan 14, 2024 $ 0.221
+4.13%
$ 22.02 million $ 13,832
Jan 13, 2024 $ 0.212
+5.33%
$ 21.14 million $ 8,548
Jan 12, 2024 $ 0.201
-13.90%
$ 20.07 million $ 70,786
Jan 11, 2024 $ 0.234
+37.94%
$ 23.32 million $ 96,511
Jan 10, 2024 $ 0.17
+10.00%
$ 16.93 million $ 3,209
Jan 9, 2024 $ 0.154
-1.17%
$ 15.38 million $ 6,998
Jan 7, 2024 $ 0.158
+0.38%
$ 15.81 million $ 3,220
Jan 6, 2024 $ 0.158
-4.86%
$ 15.75 million $ 5,560
Jan 5, 2024 $ 0.166
+7.55%
$ 16.54 million $ 119,780
Jan 4, 2024 $ 0.154
-7.46%
$ 15.38 million $ 34,288
Jan 3, 2024 $ 0.167
-4.73%
$ 16.63 million $ 2,397
Jan 2, 2024 $ 0.175
-3.10%
$ 17.45 million $ 56,585
Dec 30, 2023 $ 0.152
-1.14%
$ -- $ 3,056
Dec 29, 2023 $ 0.154
-0.51%
$ 15.37 million $ 3,087
Dec 28, 2023 $ 0.155
+4.80%
$ 15.47 million $ 2,255
Dec 27, 2023 $ 0.148
+1.04%
$ 14.76 million $ 16,541
Dec 26, 2023 $ 0.146
+8.49%
$ 14.6 million $ 34,933
Dec 25, 2023 $ 0.135
+11.47%
$ 13.46 million $ 3,215
Dec 24, 2023 $ 0.121
-7.82%
$ 12.09 million $ 46,665
Dec 23, 2023 $ 0.131
-18.17%
$ 13.12 million $ 41,569
Dec 22, 2023 $ 0.161
-2.25%
$ 16.05 million $ 8,404
Dec 21, 2023 $ 0.164
+12.02%
$ 16.42 million $ 39,181
Dec 20, 2023 $ 0.147
-0.54%
$ 14.65 million $ 3,258
Dec 19, 2023 $ 0.154
+0.81%
$ -- $ 30,029
Dec 18, 2023 $ 0.153
+16.32%
$ 15.23 million $ 61,985
Dec 17, 2023 $ 0.131
-1.45%
$ 13.1 million $ 68,984
Dec 16, 2023 $ 0.12
+1.18%
$ -- $ 6,315
Dec 15, 2023 $ 0.119
-14.97%
$ 11.89 million $ 40,123
Dec 14, 2023 $ 0.14
+7.45%
$ 13.98 million $ 22,209