Gains (GAINS) historical data and Live price

gains-associates

Gains

GAINS
$ 0.091103 -3.031 % 0.00000142 BTC
MARKET CAP
3.525 M
24H VOLUME
120.519 k
CIRC.SUPPLY
38.694 M
MAX SUPPLY
100 M
Rank1,397
1H 0.07 %
24H -3.03 %
7D -14.26 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/20/240.0980.0980.0920.093110,841.453,592,714.98
6/19/240.10.1030.0970.098121,171.023,786,152.69
6/18/240.1050.1050.0970.1111,573.253,855,980.09
6/17/240.110.110.1050.105121,462.884,047,029.5
6/16/240.1090.110.1080.11115,712.974,265,319.91
6/15/240.1070.110.1060.10998,412.644,211,790.79
6/14/240.1070.1080.1060.10784,747.244,150,096.35
6/13/240.1210.1210.1070.107167,827.394,131,136.84
6/12/240.1190.1220.1170.12197,389.154,676,860.63
6/11/240.1210.1210.1170.119114,686.144,600,903.05
6/10/240.1190.1210.1110.121149,791.794,684,302.67
6/9/240.1220.1240.1160.119113,859.524,589,116.42
6/8/240.1250.1260.1220.122120,799.94,738,571.94
6/7/240.1390.140.1240.125131,225.54,821,377.32
6/6/240.1370.1410.1360.13997,896.945,377,875.9
6/5/240.1450.1460.1360.137122,047.435,308,046.97
6/4/240.140.1450.1380.14598,276.885,604,560.35
6/3/240.1430.1460.1380.14121,772.925,409,557.26
6/2/240.1410.1430.1390.143118,569.975,534,578.98
6/1/240.1460.1460.1390.141117,138.165,460,839.95
5/31/240.1460.1470.1410.146144,569.395,659,801.51
5/30/240.150.1510.1450.146123,679.375,656,972.23
5/29/240.1510.1520.1490.15131,554.945,812,252.66
5/28/240.1380.1560.1360.151166,407.445,859,688.12
5/27/240.1440.1470.1340.138125,740.445,346,239.32
5/26/240.1450.1450.1420.144120,994.825,558,925.97
5/25/240.1460.1470.1440.145130,462.15,599,143.7
5/24/240.1560.1590.1440.146161,491.515,657,815.93
5/23/240.1640.1680.1510.156106,620.266,028,534.72
5/22/240.1670.1690.1640.164115,062.36,338,524.26
5/21/240.1660.1720.1650.167110,940.416,477,798.11
5/20/240.1670.1730.1580.166125,414.746,437,217.5
5/19/240.1670.1680.1660.167123,534.586,459,542.29
5/18/240.170.1720.1660.167131,284.516,460,128.12
5/17/240.1680.1710.1610.17121,738.916,574,644.94
5/16/240.1680.1740.1660.168115,854.166,497,424.03
5/15/240.1640.1710.1570.168124,240.616,493,226.62
5/14/240.1390.1660.1390.164224,657.696,345,502.14
5/13/240.1540.1550.1380.139164,195.625,389,520.38
5/12/240.1520.1550.1510.154121,425.755,954,160.95
5/11/240.1470.1540.1470.152130,046.95,879,851.99
5/10/240.1530.1550.1460.147113,137.245,700,001.95
5/5/240.1730.1770.1720.175114,634.746,773,643.32
5/4/240.1770.1790.1730.173120,375.666,706,211.64
5/3/240.1680.1770.1650.177106,217.196,854,294.24
5/2/240.1610.1690.1550.168135,467.596,513,384.38
5/1/240.1550.1610.1510.161126,433.316,218,175.09
4/30/240.170.1710.1490.155127,108.16,008,413.14
4/29/240.1890.190.1690.17122,423.316,595,983.89
4/28/240.1890.1910.1870.189118,384.227,319,508.67
4/27/240.190.190.1710.189221,006.457,312,107.8
4/26/240.1940.1960.190.19124,785.547,348,880.11
4/25/240.20.20.190.194124,684.947,524,701.47
4/24/240.2060.2090.1940.2120,528.857,730,024.49
4/23/240.2250.2260.2030.206123,024.937,986,789.73
4/22/240.2190.2250.2150.225129,290.88,703,608.93
4/21/240.2250.2270.2180.219152,311.338,478,285.99
4/20/240.2320.2360.2220.225143,650.418,710,037.01
4/19/240.2250.2360.2150.232136,975.488,974,446.29
4/18/240.2130.2270.2110.225134,766.588,705,721.15
4/17/240.2370.2390.2130.213143,712.38,260,030.95
4/16/240.2430.2440.2290.23797,671.869,152,524.83
4/15/240.2490.2610.2430.24391,691.759,416,937.24
4/14/240.2470.2520.2410.249105,184.269,630,221.03
4/13/240.2580.2630.240.24795,569.939,565,826.97
4/12/240.2750.2810.2580.25840,826.639,989,249.03
4/11/240.2730.2840.2670.27581,300.5110,660,021.3
4/10/240.2670.2730.2640.27358,095.710,568,781.08
4/9/240.2860.2860.2660.26768,265.8610,316,485.69
4/8/240.2880.2880.2770.28657,199.2611,074,742.77
4/7/240.2960.30.2840.28847,106.2611,126,613.18
4/6/240.2880.2970.2840.29682,751.5111,440,018.31
4/5/240.2890.30.280.28872,660.8211,135,633.08
4/4/240.2840.3060.2830.289116,655.3211,178,313.89
4/3/240.2570.3040.2530.284177,613.110,976,262.82
4/2/240.2640.2640.250.25788,150.929,955,345.52
4/1/240.2470.270.2350.264143,159.2110,201,612.74
3/31/240.2650.2680.2470.247148,682.539,570,231.33
3/30/240.2670.270.2590.265127,726.3610,258,859.03
3/29/240.250.2690.2480.267122,037.3510,349,535.26
3/28/240.2330.2570.230.25152,301.339,677,273.32
3/27/240.2350.2370.2230.233117,277.889,005,907.12
3/26/240.2330.2490.2320.23597,590.39,098,986.62
3/25/240.2420.2520.2310.233120,403.529,004,045.98
3/24/240.2340.2420.2310.242113,298.629,368,354.66
3/23/240.2640.2710.2290.234136,079.689,057,043.3
3/22/240.2770.2840.2610.26495,708.9710,218,995.36
3/21/240.2690.2870.2670.27789,369.7110,701,527.27
3/20/240.2820.2840.2370.269192,010.4310,391,963.33
3/19/240.3130.3140.2570.282152,491.2410,909,429.83