Gains Network Historical Data

GNS
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.507
-8.08%
$11.11 million $2.79 million
Aug 17 $0.546
+8.01%
$12.09 million $3.59 million
Aug 10 $0.519
-2.05%
$11.07 million $2.25 million
Aug 3 $0.529
+6.04%
$11.6 million $2.65 million
Jul 27 $0.499
-5.99%
$10.93 million $3.3 million
Jul 20 $0.531
-11.83%
$11.65 million $5.09 million
Jul 13 $0.602
-1.44%
$13.22 million $3.27 million
Jul 6 $0.611
-3.78%
$13.4 million $1.61 million
Jun 29 $0.635
+23.72%
$15.66 million $1.84 million
Jun 22 $0.513
-9.96%
$12.72 million $1.91 million
Jun 15 $0.583
-2.96%
$14.12 million $1.93 million
Jun 8 $0.597
+23.98%
$14.86 million $3.3 million
Jun 1 $0.481
-4.14%
$11.88 million $3.65 million
May 25 $0.501
+4.86%
$12.36 million $3.28 million
May 18 $0.496
+3.06%
$11.75 million $4.39 million
May 11 $0.521
-18.83%
$11.87 million $2.84 million
May 4 $0.641
+17.12%
$15.75 million $3.43 million
Apr 27 $0.548
-22.33%
$13.45 million $1.33 million
Apr 20 $0.699
+3.77%
$17.11 million $6.73 million
Apr 13 $0.708
+2.04%
$16.35 million $8.64 million
Apr 6 $0.725
+0.53%
$16.86 million $7.67 million
Mar 30 $0.721
+1.28%
$17.52 million $7.08 million
Mar 23 $0.712
-5.91%
$17.3 million $6.91 million
Mar 16 $0.757
-11.31%
$18.39 million $7.12 million
Mar 9 $0.853
+10.48%
$20.08 million $12.18 million
Mar 2 $0.778
-0.13%
$18.18 million $18.92 million
Feb 23 $0.779
+3.20%
$18.34 million $27.72 million
Feb 16 $0.764
-10.65%
$17.77 million $20.65 million
Feb 9 $0.883
-0.86%
$20.12 million $24.06 million
Feb 2 $0.901
-0.14%
$20.98 million $47.94 million
Jan 26 $0.926
+1.70%
$21.23 million $28.93 million
Jan 19 $0.936
-5.95%
$21.43 million $27.72 million
Jan 12 $1.01
-0.01%
$23.48 million $31.55 million
Jan 5 $1.08
-7.23%
$23.87 million $22.4 million
Dec 29 $1.16
+5.12%
$27.66 million $17.68 million
Dec 22 $1.14
-10.42%
$26.51 million $22.77 million
Dec 15 $1.27
-1.42%
$30.49 million $27.55 million
Dec 8 $1.32
-4.76%
$31.06 million $20.53 million
Dec 1 $1.41
-3.98%
$33.56 million $25.67 million
Nov 24 $1.47
+4.52%
$35.74 million $22.71 million
Nov 17 $1.38
-3.61%
$34.27 million $14.08 million
Nov 10 $1.46
-3.53%
$35.15 million $12.66 million
Nov 3 $1.49
-2.54%
$37.3 million $25.07 million
Oct 27 $1.52
+2.10%
$38.08 million $21.32 million
Oct 20 $1.43
+2.24%
$37.36 million $21.8 million
Oct 13 $1.38
+3.15%
$35.1 million $25.79 million
Oct 6 $1.29
-29.25%
$33.77 million $32.46 million
Sep 29 $1.86
+0.73%
$46.14 million $25.23 million
Sep 22 $1.81
-16.85%
$46.86 million $21.81 million
Sep 15 $2.16
-7.14%
$55.57 million $20.97 million
Download