GAINS Historical Data

GAINS Page 9
Download
Date Close Price change Market cap Trading volume
Jan 23, 2025 $ 0.0505
-2.55%
$ 5.05 million $ 24,120
Jan 22, 2025 $ 0.0519
+2.61%
$ 5.19 million $ 138,745
Jan 21, 2025 $ 0.0506
-12.15%
$ 5.05 million $ 141,448
Jan 20, 2025 $ 0.0576
+1.15%
$ 5.76 million $ 56,496
Jan 19, 2025 $ 0.057
-3.54%
$ 5.69 million $ 62,528
Jan 18, 2025 $ 0.0591
-3.15%
$ 5.9 million $ 68,025
Jan 17, 2025 $ 0.061
+1.68%
$ 6.1 million $ 64,873
Jan 16, 2025 $ 0.06
-1.99%
$ 6 million $ 61,047
Jan 15, 2025 $ 0.0612
-0.34%
$ 6.12 million $ 64,990
Jan 14, 2025 $ 0.0614
+4.93%
$ 6.13 million $ 61,540
Jan 13, 2025 $ 0.0584
-5.65%
$ 5.84 million $ 10,783
Jan 12, 2025 $ 0.0619
+0.33%
$ 6.19 million $ 62,004
Jan 11, 2025 $ 0.0617
+0.83%
$ 6.17 million $ 67,601
Jan 10, 2025 $ 0.0612
+2.24%
$ 6.12 million $ 56,953
Jan 9, 2025 $ 0.0599
-3.91%
$ 5.99 million $ 52,871
Jan 8, 2025 $ 0.0623
-0.11%
$ 6.23 million $ 194,841
Jan 7, 2025 $ 0.0624
-4.98%
$ 6.24 million $ 67,988
Jan 6, 2025 $ 0.0657
-1.27%
$ 6.56 million $ 79,500
Jan 5, 2025 $ 0.0665
-1.01%
$ 6.64 million $ 69,069
Jan 4, 2025 $ 0.0673
-0.23%
$ 6.73 million $ 61,501
Jan 3, 2025 $ 0.0674
+6.05%
$ 6.74 million $ 62,134
Jan 2, 2025 $ 0.0636
+0.34%
$ 6.36 million $ 63,822
Jan 1, 2025 $ 0.0633
+1.56%
$ 6.33 million $ 57,745
Dec 31, 2024 $ 0.0624
-12.00%
$ 6.23 million $ 127,474
Dec 30, 2024 $ 0.071
+0.63%
$ 7.1 million $ 69,096
Dec 29, 2024 $ 0.0705
-1.38%
$ 7.05 million $ 56,975
Dec 28, 2024 $ 0.0716
+0.62%
$ 7.15 million $ 60,955
Dec 27, 2024 $ 0.0711
+0.09%
$ 7.11 million $ 55,593
Dec 26, 2024 $ 0.071
+0.60%
$ 7.09 million $ 77,264
Dec 25, 2024 $ 0.0706
-9.49%
$ 7.06 million $ 92,477
Dec 24, 2024 $ 0.0777
+0.40%
$ 7.77 million $ 54,642
Dec 23, 2024 $ 0.0773
+0.44%
$ 7.72 million $ 70,268
Dec 22, 2024 $ 0.0768
+0.80%
$ 7.68 million $ 64,385
Dec 21, 2024 $ 0.0762
-0.33%
$ 7.61 million $ 63,017
Dec 20, 2024 $ 0.0764
-7.39%
$ 7.64 million $ 161,508
Dec 19, 2024 $ 0.0826
-6.68%
$ 8.25 million $ 85,190
Dec 18, 2024 $ 0.0886
-3.75%
$ 8.85 million $ 84,395
Dec 17, 2024 $ 0.0921
-1.82%
$ 9.2 million $ 85,162
Dec 16, 2024 $ 0.0942
-5.65%
$ 9.41 million $ 111,090
Dec 15, 2024 $ 0.0998
-0.72%
$ 9.97 million $ 112,139
Dec 14, 2024 $ 0.1
-7.62%
$ 10.03 million $ 109,639
Dec 13, 2024 $ 0.108
-4.00%
$ 10.85 million $ 85,421
Dec 12, 2024 $ 0.113
+3.54%
$ 11.32 million $ 89,217
Dec 11, 2024 $ 0.11
+3.71%
$ 10.96 million $ 95,298
Dec 10, 2024 $ 0.105
-7.07%
$ 10.53 million $ 101,660
Dec 9, 2024 $ 0.113
-8.34%
$ 11.33 million $ 173,217
Dec 8, 2024 $ 0.124
-1.79%
$ 12.37 million $ 112,693
Dec 7, 2024 $ 0.126
+10.94%
$ 12.62 million $ 33,799
Dec 6, 2024 $ 0.114
+9.96%
$ 11.39 million $ 191,344
Dec 5, 2024 $ 0.104
+13.15%
$ 10.36 million $ 184,271