- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Gains Network (GNS) historical data and Live price
Gains Network
GNS$ 3.44 -3.689 % 
0.00005373 BTC
0.00005373 BTC MARKET CAP
115.702 M
115.702 M
24H VOLUME
5.16 M
5.16 M
CIRC.SUPPLY
33.604 M
33.604 M
MAX SUPPLY
Rank410
1H -1.00 %
24H -3.69 %
7D 4.36 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/23/24 | 3.526 | 3.593 | 3.478 | 3.572 | 4,415,710.59 | 120,065,281.01 |
| 4/22/24 | 3.44 | 3.55 | 3.421 | 3.526 | 4,320,301.65 | 118,515,203.39 |
| 4/21/24 | 3.547 | 3.578 | 3.382 | 3.44 | 4,693,795.5 | 115,658,933.62 |
| 4/20/24 | 3.526 | 3.656 | 3.327 | 3.54 | 9,502,825.34 | 119,015,135.23 |
| 4/19/24 | 3.429 | 3.609 | 3.262 | 3.526 | 6,315,274.44 | 118,553,984.31 |
| 4/18/24 | 3.291 | 3.446 | 3.263 | 3.429 | 4,451,422.16 | 115,288,013.42 |
| 4/17/24 | 3.382 | 3.388 | 3.204 | 3.291 | 4,688,152.56 | 110,670,464.24 |
| 4/16/24 | 3.332 | 3.423 | 3.213 | 3.403 | 5,829,225.3 | 114,431,780.83 |
| 4/15/24 | 3.593 | 3.733 | 3.305 | 3.332 | 5,709,492.5 | 101,474,702.5 |
| 4/14/24 | 3.45 | 3.621 | 3.317 | 3.593 | 7,958,286.19 | 109,433,402.19 |
| 4/13/24 | 3.835 | 3.835 | 3.094 | 3.45 | 8,697,655.81 | 105,077,244.91 |
| 4/12/24 | 4.465 | 4.547 | 3.64 | 3.835 | 8,028,788.45 | 116,788,512.49 |
| 4/11/24 | 4.618 | 4.639 | 4.456 | 4.465 | 5,494,445.22 | 135,978,394.13 |
| 4/10/24 | 4.663 | 4.677 | 4.421 | 4.618 | 5,854,220.54 | 140,645,439.86 |
| 4/9/24 | 4.93 | 4.972 | 4.624 | 4.663 | 5,809,400.46 | 141,990,770.56 |
| 4/8/24 | 4.668 | 4.983 | 4.615 | 4.93 | 8,155,262.67 | 150,145,331.32 |
| 4/7/24 | 4.458 | 4.67 | 4.444 | 4.668 | 5,148,107.49 | 142,157,621.87 |
| 4/6/24 | 4.446 | 4.513 | 4.439 | 4.458 | 4,201,303.15 | 135,770,703.76 |
| 4/5/24 | 4.603 | 4.61 | 4.406 | 4.446 | 4,498,895.03 | 135,394,322.81 |
| 4/4/24 | 4.483 | 4.699 | 4.387 | 4.603 | 5,201,024.89 | 140,166,436.78 |
| 4/3/24 | 4.483 | 4.555 | 4.374 | 4.483 | 8,212,004.99 | 136,521,331.92 |
| 4/2/24 | 4.851 | 4.856 | 4.468 | 4.482 | 8,928,271.61 | 136,509,465.2 |
| 4/1/24 | 5.066 | 5.085 | 4.704 | 4.851 | 6,491,478.46 | 147,727,983.71 |
| 3/31/24 | 4.927 | 5.077 | 4.913 | 5.066 | 4,793,252.69 | 154,277,185.82 |
| 3/30/24 | 5.046 | 5.062 | 4.918 | 4.927 | 5,680,808.39 | 150,056,895.11 |
| 3/29/24 | 5.097 | 5.127 | 4.992 | 5.046 | 7,894,629.58 | 153,665,967.62 |
| 3/28/24 | 5.004 | 5.153 | 4.97 | 5.097 | 7,516,840.05 | 155,218,300.78 |
| 3/27/24 | 5.137 | 5.196 | 4.959 | 5.004 | 7,917,638.61 | 152,385,340.49 |
| 3/26/24 | 5.258 | 5.387 | 5.091 | 5.137 | 10,267,605.57 | 156,430,233 |
| 3/25/24 | 5.065 | 5.339 | 5.027 | 5.258 | 8,403,490.39 | 160,133,089.6 |
| 3/24/24 | 4.819 | 5.068 | 4.802 | 5.065 | 5,953,317.44 | 154,240,428.48 |
| 3/23/24 | 4.796 | 4.926 | 4.769 | 4.819 | 6,213,183.64 | 146,749,491.32 |
| 3/22/24 | 4.987 | 5.065 | 4.736 | 4.796 | 7,471,517.01 | 146,063,377.47 |
| 3/21/24 | 5.044 | 5.096 | 4.891 | 4.987 | 7,498,494.08 | 151,875,211.11 |
| 3/20/24 | 4.65 | 5.054 | 4.459 | 5.044 | 12,393,156.04 | 153,617,695 |
| 3/19/24 | 5.012 | 5.035 | 4.604 | 4.65 | 10,399,542.85 | 141,600,566.84 |
| 3/18/24 | 5.274 | 5.276 | 4.909 | 4.993 | 7,456,235.31 | 152,064,008.31 |
| 3/17/24 | 5.067 | 5.313 | 4.97 | 5.281 | 9,421,589.88 | 160,815,880.3 |
| 3/16/24 | 5.54 | 5.548 | 5.014 | 5.067 | 11,430,817.05 | 154,307,148.94 |
| 3/15/24 | 5.835 | 5.884 | 5.354 | 5.54 | 25,063,155.17 | 168,727,021.58 |
| 3/14/24 | 6.159 | 6.164 | 5.669 | 5.835 | 9,952,328.59 | 177,704,125.2 |
| 3/13/24 | 5.963 | 6.199 | 5.961 | 6.159 | 9,788,788.67 | 187,574,800.79 |
| 3/12/24 | 6.131 | 6.183 | 5.748 | 5.962 | 10,893,997.69 | 181,596,605.66 |
| 3/11/24 | 5.911 | 6.132 | 5.785 | 6.131 | 9,929,120.85 | 186,702,119.98 |
| 3/10/24 | 6.052 | 6.093 | 5.836 | 5.912 | 8,572,483.03 | 180,026,208.63 |
| 3/9/24 | 5.867 | 6.07 | 5.83 | 6.052 | 11,578,558.62 | 184,312,680.57 |
| 3/8/24 | 5.816 | 5.998 | 5.8 | 5.867 | 9,214,962.66 | 178,680,955.48 |
| 3/7/24 | 5.884 | 5.929 | 5.732 | 5.816 | 9,561,470.78 | 177,117,538.85 |
| 3/6/24 | 5.667 | 6.085 | 5.634 | 5.884 | 13,611,336.8 | 179,178,315.68 |
| 3/5/24 | 6.039 | 6.044 | 5.412 | 5.667 | 15,109,056.07 | 172,568,631.68 |
| 3/4/24 | 6.308 | 6.36 | 5.976 | 6.041 | 16,807,956.62 | 183,958,801.24 |
| 3/3/24 | 6.586 | 6.612 | 6.274 | 6.307 | 14,056,236.66 | 192,077,421.34 |
| 3/2/24 | 6.587 | 6.645 | 6.512 | 6.585 | 10,699,363.47 | 200,524,961.91 |
| 3/1/24 | 6.472 | 6.606 | 6.463 | 6.586 | 8,691,744.51 | 200,581,016.07 |
| 2/29/24 | 6.649 | 6.806 | 6.379 | 6.473 | 11,714,715.08 | 197,121,319.44 |
| 2/28/24 | 6.489 | 6.826 | 6.358 | 6.649 | 15,341,492.26 | 202,494,366.75 |
| 2/27/24 | 6.261 | 6.507 | 6.244 | 6.49 | 8,996,537.2 | 197,657,769.91 |
| 2/26/24 | 6.305 | 6.318 | 5.919 | 6.261 | 9,349,405.13 | 190,656,362.01 |
| 2/25/24 | 6.416 | 6.458 | 6.254 | 6.304 | 6,094,784.43 | 191,987,521.22 |
| 2/24/24 | 6.297 | 6.435 | 6.216 | 6.416 | 6,526,413.41 | 195,390,503.73 |
| 2/23/24 | 6.641 | 6.679 | 6.287 | 6.297 | 10,486,548.04 | 191,775,921.81 |
| 2/22/24 | 6.694 | 6.728 | 6.543 | 6.641 | 9,106,974.95 | 202,231,745.2 |
| 2/21/24 | 6.835 | 6.861 | 6.482 | 6.694 | 10,241,969.42 | 203,855,638.79 |
| 2/20/24 | 6.722 | 6.89 | 6.565 | 6.835 | 12,064,933.01 | 208,160,074.9 |
| 2/19/24 | 6.555 | 6.735 | 6.504 | 6.722 | 9,411,919.2 | 204,717,368.72 |
| 2/18/24 | 6.27 | 6.571 | 6.217 | 6.556 | 8,760,481.03 | 199,659,733.85 |
| 2/17/24 | 6.174 | 6.277 | 6.006 | 6.27 | 6,439,117.88 | 190,953,613.88 |
| 2/16/24 | 6.17 | 6.223 | 6.03 | 6.174 | 8,621,786.38 | 188,021,693.2 |
| 2/15/24 | 5.864 | 6.225 | 5.804 | 6.171 | 14,722,275.37 | 187,939,221.14 |
| 2/14/24 | 5.628 | 5.875 | 5.574 | 5.864 | 8,031,449.55 | 178,588,992.05 |
| 2/13/24 | 5.666 | 5.69 | 5.505 | 5.627 | 7,768,583.47 | 171,371,484.47 |
| 2/12/24 | 5.401 | 5.677 | 5.242 | 5.665 | 8,087,230.3 | 172,524,300.31 |
| 2/11/24 | 5.397 | 5.452 | 5.348 | 5.401 | 6,176,445.53 | 164,477,733.74 |
| 2/10/24 | 5.36 | 5.408 | 5.31 | 5.397 | 5,395,622.15 | 164,361,684.76 |
| 2/9/24 | 5.174 | 5.368 | 5.172 | 5.36 | 6,581,300.3 | 163,224,515.65 |
| 2/8/24 | 5.253 | 5.27 | 5.173 | 5.174 | 5,605,219.26 | 157,556,902.18 |
| 2/7/24 | 5.291 | 5.291 | 5.162 | 5.253 | 6,890,133.37 | 159,983,997.4 |
| 2/6/24 | 5.32 | 5.365 | 5.285 | 5.291 | 6,365,303.26 | 161,126,853.43 |
| 2/5/24 | 5.229 | 5.365 | 5.19 | 5.32 | 8,025,642.14 | 162,006,210.29 |
| 2/4/24 | 5.258 | 5.33 | 5.163 | 5.23 | 12,744,109.32 | 159,268,127.54 |
| 2/3/24 | 4.874 | 5.507 | 4.874 | 5.258 | 31,487,480.53 | 160,127,622.09 |
| 2/2/24 | 4.628 | 4.864 | 4.589 | 4.864 | 11,365,163.79 | 148,118,079.32 |
| 2/1/24 | 4.514 | 4.645 | 4.453 | 4.628 | 6,406,649.59 | 140,937,287 |
| 1/31/24 | 4.753 | 4.76 | 4.504 | 4.514 | 8,238,439.66 | 137,461,573.67 |
| 1/30/24 | 4.725 | 4.798 | 4.677 | 4.753 | 6,016,670.05 | 144,737,523.3 |
| 1/29/24 | 4.603 | 4.725 | 4.58 | 4.725 | 5,136,477.87 | 143,878,287.01 |
| 1/28/24 | 4.672 | 4.722 | 4.584 | 4.603 | 6,393,153 | 140,181,599.2 |
| 1/27/24 | 4.556 | 4.681 | 4.555 | 4.672 | 7,633,814.31 | 142,278,460.98 |
| 1/26/24 | 4.387 | 4.577 | 4.364 | 4.556 | 11,940,720.37 | 138,754,869.53 |
| 1/25/24 | 4.436 | 4.445 | 4.332 | 4.388 | 7,511,020.42 | 133,617,628.18 |
