Gains(GAINS)Today
$0.026431
1 years ago
$0.053095
2 years ago
$0.060265
3 years ago
$0.128995
4 years ago
$0.257391
Gains Price History
(GAINS)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.027115 | $0.027120 | $0.026428 | $0.026439 | $55,018.28 |
2025-09-01 | $0.027360 | $0.027530 | $0.027018 | $0.027117 | $57,652.37 |
2025-08-31 | $0.026895 | $0.027381 | $0.026804 | $0.027360 | $53,639.55 |
2025-08-30 | $0.026983 | $0.026983 | $0.026859 | $0.026863 | $52,574.41 |
2025-08-29 | $0.027742 | $0.027765 | $0.026871 | $0.026983 | $54,972.42 |
2025-08-28 | $0.027833 | $0.027866 | $0.027654 | $0.027742 | $47,565.16 |
2025-08-27 | $0.026458 | $0.029062 | $0.026456 | $0.027864 | $71,744.37 |
2025-08-26 | $0.027317 | $0.027345 | $0.026006 | $0.026458 | $57,831.98 |
2025-08-25 | $0.028057 | $0.028702 | $0.027268 | $0.027317 | $55,808.86 |
2025-08-24 | $0.028352 | $0.030197 | $0.027825 | $0.028057 | $34,180.70 |
2025-08-23 | $0.028153 | $0.028560 | $0.028134 | $0.028352 | $58,965.03 |
2025-08-22 | $0.027827 | $0.028338 | $0.027237 | $0.028148 | $60,601.08 |
2025-08-21 | $0.027246 | $0.027846 | $0.026760 | $0.027824 | $57,116.16 |
2025-08-20 | $0.027832 | $0.027387 | $0.026962 | $0.027246 | $57,091.37 |
2025-08-19 | $0.027738 | $0.027838 | $0.027334 | $0.027831 | $57,151.85 |
2025-08-18 | $0.028523 | $0.028502 | $0.027217 | $0.027740 | $57,868.98 |
2025-08-17 | $0.027638 | $0.028560 | $0.027626 | $0.028530 | $1,098.496 |
2025-08-16 | $0.027393 | $0.027711 | $0.027050 | $0.027636 | $3,107.899 |
2025-08-15 | $0.028145 | $0.028307 | $0.027047 | $0.027234 | $74.21927 |
2025-08-14 | $0.028897 | $0.029287 | $0.027695 | $0.028145 | $1,782.365 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Gains(GAINS)
