GAINS Historical Data

GAINS Page 17
Download
Date Close Price change Market cap Trading volume
Dec 13, 2023 $ 0.13
-3.77%
$ 13.01 million $ 5,010
Dec 12, 2023 $ 0.136
+3.43%
$ 13.53 million $ 105,681
Dec 11, 2023 $ 0.131
-2.22%
$ 13.08 million $ 37,922
Dec 10, 2023 $ 0.134
+11.15%
$ 13.37 million $ 34,984
Dec 9, 2023 $ 0.12
+2.29%
$ 12.02 million $ 2,485
Dec 8, 2023 $ 0.118
-3.54%
$ 11.74 million $ 7,555
Dec 7, 2023 $ 0.122
+6.29%
$ 12.17 million $ 4,853
Dec 6, 2023 $ 0.115
-0.50%
$ 11.45 million $ 10,665
Dec 5, 2023 $ 0.115
-2.71%
$ 11.52 million $ 7,857
Dec 4, 2023 $ 0.119
+7.45%
$ 11.83 million $ 40,633
Dec 3, 2023 $ 0.11
-7.73%
$ 11.01 million $ 8,031
Dec 2, 2023 $ 0.12
+8.25%
$ 11.94 million $ 18,165
Dec 1, 2023 $ 0.11
-3.52%
$ 11.02 million $ 14,983
Nov 30, 2023 $ 0.114
-17.75%
$ 11.43 million $ 24,294
Nov 28, 2023 $ 0.149
+1.08%
$ 14.86 million $ 3,675
Nov 27, 2023 $ 0.147
-1.98%
$ 14.7 million $ 3,634
Nov 26, 2023 $ 0.15
+8.83%
$ 15.01 million $ 23,352
Nov 25, 2023 $ 0.138
+3.17%
$ 13.8 million $ 50,629
Nov 24, 2023 $ 0.134
+2.83%
$ 13.37 million $ 45,745
Nov 22, 2023 $ 0.103
-0.29%
$ -- $ 27,508
Nov 21, 2023 $ 0.104
+13.48%
$ 10.35 million $ 11,122
Nov 20, 2023 $ 0.0913
+14.89%
$ 9.12 million $ 52,485
Nov 19, 2023 $ 0.0795
+2.35%
$ 7.94 million $ 6,017
Nov 18, 2023 $ 0.071
-0.87%
$ -- $ 4,520
Nov 17, 2023 $ 0.0716
+9.76%
$ 7.15 million $ 25,171
Nov 16, 2023 $ 0.0798
-4.66%
$ 7.96 million $ 4,927
Nov 15, 2023 $ 0.0836
+0.57%
$ 8.35 million $ 5,175
Nov 14, 2023 $ 0.0921
+0.20%
$ -- $ 2,340
Nov 13, 2023 $ 0.0921
+1.14%
$ 9.19 million $ 2,339
Nov 10, 2023 $ 0.0978
-1.58%
$ 9.77 million $ 3,499
Nov 9, 2023 $ 0.0995
+25.19%
$ 9.93 million $ 19,253
Nov 8, 2023 $ 0.0742
-0.30%
$ -- $ 6,751
Nov 7, 2023 $ 0.0744
+2.73%
$ 7.43 million $ 6,770
Nov 6, 2023 $ 0.0724
+14.15%
$ 7.23 million $ 2,053
Nov 5, 2023 $ 0.0634
-0.22%
$ 6.34 million $ 2,165
Oct 25, 2023 $ 0.0628
+0.32%
$ 6.27 million $ 3,767
Oct 24, 2023 $ 0.0626
+0.82%
$ 6.26 million $ 3,759
Oct 4, 2023 $ 0.0554
+0.59%
$ -- $ 12,873
Download