Gains (GAINS) historical data and Live price

Gains

GAINS

$ 0.1898 + 0.533 %

0.00000302 BTC

MARKET CAP
7.344 M

24H VOLUME
119.292 k

CIRC.SUPPLY
38.694 M

MAX SUPPLY
100 M

GAINS

USD

Rank1,197

1H -0.03 %

24H 0.53 %

7D -13.12 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/27/24	0.19	0.19	0.171	0.189	221,006.45	7,312,107.8
4/26/24	0.194	0.196	0.19	0.19	124,785.54	7,348,880.11
4/25/24	0.2	0.2	0.19	0.194	124,684.94	7,524,701.47
4/24/24	0.206	0.209	0.194	0.2	120,528.85	7,730,024.49
4/23/24	0.225	0.226	0.203	0.206	123,024.93	7,986,789.73
4/22/24	0.219	0.225	0.215	0.225	129,290.8	8,703,608.93
4/21/24	0.225	0.227	0.218	0.219	152,311.33	8,478,285.99
4/20/24	0.232	0.236	0.222	0.225	143,650.41	8,710,037.01
4/19/24	0.225	0.236	0.215	0.232	136,975.48	8,974,446.29
4/18/24	0.213	0.227	0.211	0.225	134,766.58	8,705,721.15
4/17/24	0.237	0.239	0.213	0.213	143,712.3	8,260,030.95
4/16/24	0.243	0.244	0.229	0.237	97,671.86	9,152,524.83
4/15/24	0.249	0.261	0.243	0.243	91,691.75	9,416,937.24
4/14/24	0.247	0.252	0.241	0.249	105,184.26	9,630,221.03
4/13/24	0.258	0.263	0.24	0.247	95,569.93	9,565,826.97
4/12/24	0.275	0.281	0.258	0.258	40,826.63	9,989,249.03
4/11/24	0.273	0.284	0.267	0.275	81,300.51	10,660,021.3
4/10/24	0.267	0.273	0.264	0.273	58,095.7	10,568,781.08
4/9/24	0.286	0.286	0.266	0.267	68,265.86	10,316,485.69
4/8/24	0.288	0.288	0.277	0.286	57,199.26	11,074,742.77
4/7/24	0.296	0.3	0.284	0.288	47,106.26	11,126,613.18
4/6/24	0.288	0.297	0.284	0.296	82,751.51	11,440,018.31
4/5/24	0.289	0.3	0.28	0.288	72,660.82	11,135,633.08
4/4/24	0.284	0.306	0.283	0.289	116,655.32	11,178,313.89
4/3/24	0.257	0.304	0.253	0.284	177,613.1	10,976,262.82
4/2/24	0.264	0.264	0.25	0.257	88,150.92	9,955,345.52
4/1/24	0.247	0.27	0.235	0.264	143,159.21	10,201,612.74
3/31/24	0.265	0.268	0.247	0.247	148,682.53	9,570,231.33
3/30/24	0.267	0.27	0.259	0.265	127,726.36	10,258,859.03
3/29/24	0.25	0.269	0.248	0.267	122,037.35	10,349,535.26
3/28/24	0.233	0.257	0.23	0.25	152,301.33	9,677,273.32
3/27/24	0.235	0.237	0.223	0.233	117,277.88	9,005,907.12
3/26/24	0.233	0.249	0.232	0.235	97,590.3	9,098,986.62
3/25/24	0.242	0.252	0.231	0.233	120,403.52	9,004,045.98
3/24/24	0.234	0.242	0.231	0.242	113,298.62	9,368,354.66
3/23/24	0.264	0.271	0.229	0.234	136,079.68	9,057,043.3
3/22/24	0.277	0.284	0.261	0.264	95,708.97	10,218,995.36
3/21/24	0.269	0.287	0.267	0.277	89,369.71	10,701,527.27
3/20/24	0.282	0.284	0.237	0.269	192,010.43	10,391,963.33
3/19/24	0.313	0.314	0.257	0.282	152,491.24	10,909,429.83
3/18/24	0.276	0.343	0.271	0.313	230,849.5	12,096,249.95
3/17/24	0.273	0.283	0.256	0.282	114,946.72	10,895,000.16
3/16/24	0.288	0.292	0.273	0.273	76,653.69	10,566,101.77
3/15/24	0.301	0.302	0.267	0.288	160,155.11	11,143,047.69
3/14/24	0.329	0.329	0.277	0.301	211,539.41	11,640,635.89
3/13/24	0.322	0.33	0.308	0.329	196,298.29	12,748,970.56
3/12/24	0.343	0.356	0.321	0.322	154,621.1	12,455,894.65
3/11/24	0.334	0.346	0.322	0.343	174,787.74	13,268,582.33
3/10/24	0.342	0.353	0.315	0.334	190,290.45	12,918,849.09
3/9/24	0.346	0.35	0.329	0.342	162,498.81	13,232,265.49
3/8/24	0.362	0.386	0.335	0.346	314,555.57	13,372,707.72
3/7/24	0.329	0.374	0.329	0.362	221,997.28	13,991,460.37
3/6/24	0.337	0.348	0.313	0.329	190,291.77	12,718,757.51
3/5/24	0.338	0.359	0.325	0.337	168,710.04	13,044,704.82
3/4/24	0.312	0.358	0.312	0.338	193,831.64	13,077,142.12
3/3/24	0.304	0.331	0.289	0.312	244,282.66	12,062,646.06
3/2/24	0.288	0.321	0.275	0.304	258,316.32	11,755,061.1
3/1/24	0.339	0.345	0.268	0.288	322,885.63	11,137,990.2
2/29/24	0.342	0.365	0.328	0.339	188,090.19	13,113,286.87
2/28/24	0.351	0.368	0.332	0.342	174,293.71	13,218,050.72
2/27/24	0.386	0.41	0.312	0.351	341,762.73	13,595,842.01
2/26/24	0.37	0.392	0.368	0.386	169,150.42	14,922,920.28
2/25/24	0.393	0.393	0.354	0.37	252,305.84	14,304,482.25
2/24/24	0.299	0.417	0.296	0.393	691,767.83	15,191,944.88
2/23/24	0.304	0.308	0.293	0.299	182,299.73	11,561,970.11
2/22/24	0.305	0.319	0.299	0.304	151,427.03	11,777,004.36
2/21/24	0.288	0.306	0.283	0.305	205,974.79	11,792,191.4
2/20/24	0.297	0.311	0.274	0.288	172,397.08	11,162,991.5
2/19/24	0.278	0.302	0.273	0.3	251,297.23	0
2/18/24	0.27	0.292	0.261	0.278	212,063.92	0
2/17/24	0.298	0.31	0.27	0.27	232,157.61	0
2/16/24	0.273	0.302	0.272	0.298	196,600.89	0
2/15/24	0.279	0.295	0.269	0.273	197,353.16	0
2/14/24	0.302	0.321	0.278	0.279	206,337.75	0
2/13/24	0.316	0.318	0.277	0.302	180,036.42	0
2/12/24	0.31	0.318	0.293	0.316	158,659.74	0
2/11/24	0.315	0.325	0.296	0.31	104,678.63	0
2/10/24	0.331	0.332	0.296	0.315	148,343.74	0
2/9/24	0.322	0.344	0.308	0.331	156,536.41	0
2/8/24	0.337	0.356	0.316	0.322	239,138.54	0
2/7/24	0.337	0.365	0.335	0.337	100,211.11	0
2/6/24	0.329	0.372	0.322	0.337	55,528.12	0
2/5/24	0.346	0.35	0.322	0.329	55,682.9	0
2/4/24	0.349	0.376	0.343	0.346	55,949.37	0
2/3/24	0.356	0.397	0.337	0.349	209,420.57	0
2/2/24	0.342	0.36	0.318	0.36	76,499	0
2/1/24	0.345	0.366	0.339	0.342	30,208.78	0
1/31/24	0.35	0.368	0.342	0.345	42,407.16	0
1/30/24	0.32	0.371	0.318	0.35	78,159.77	0
1/29/24	0.327	0.349	0.312	0.32	134,471.2	0

Similar Coins