Gains Network - Live Gains Network price and market cap

Gains Network Crypto Coin Rank 407

33,528,124 GNS

24h Vol

68 BTC

1 H

-0.12 %

24 H

0.13 %

7 d

3.58 %

Today Gains Network price in US dollars is currently 3.26 USD, and if converted to Bitcoin is 0.00004859 BTC. A total of 33,528,124 GNS are currently circulating in the Market. Gains Network price is currently experiencing a change of 0.13 %, and check here all cryptocurrency. Over the past 24 hours 0.046 M US dollars Gains Network have been traded on Crypto Exchanges. Get Gains Network's progress by adding it to your favourites and creating a free portfolio.

Full Name

Gains Network

Symbol

GNS

Algorithm

N/A

BTC Price

0.00004859 BTC

BTC Market

1,629 BTC

BTC 24h Vol

68 BTC

Total Coins Mined

33,528,124 GNS

-0.12 %

24h

0.13 %

3.58 %

N/A

Website

N/A

GNS Charts

GNS High/Low Price Chart

Historical Data

Date	Open	Close	High	Low
2023-09-12	$2.90	$3.01	$3.08	$2.95
2023-09-13	$3.01	$3.23	$3.65	$3.06
2023-09-14	$3.23	$3.24	$3.36	$3.19
2023-09-15	$3.24	$3.16	$3.28	$3.07
2023-09-16	$3.16	$3.20	$3.23	$3.14
2023-09-17	$3.20	$3.13	$3.20	$3.07
2023-09-18	$3.13	$3.20	$3.24	$3.11
2023-09-19	$3.20	$3.25	$3.31	$3.22
2023-09-20	$3.25	$3.25	$3.30	$3.17
2023-09-21	$3.25	$3.14	$3.29	$3.07
2023-09-22	$3.14	$3.13	$3.21	$3.08
2023-09-23	$3.13	$3.16	$3.18	$3.10
2023-09-24	$3.16	$3.12	$3.13	$3.08
2023-09-25	$3.12	$3.15	$3.17	$3.10
2023-09-26	$3.15	$3.15	$3.15	$3.15
2023-10-05	$3.40	$3.31	$3.36	$3.24
2023-10-06	$3.31	$3.39	$3.44	$3.35
2023-10-07	$3.39	$3.39	$3.39	$3.39
2023-10-08	$3.35	$3.32	$3.88	$3.28
2023-10-09	$3.32	$3.17	$3.30	$3.12
2023-10-10	$3.17	$3.09	$3.15	$3.03
2023-10-11	$3.09	$3.02	$3.07	$2.99
2023-10-12	$3.02	$3.10	$3.11	$2.97
2023-10-13	$3.10	$3.07	$3.14	$3.06
2023-10-14	$3.07	$3.09	$3.11	$3.06
2023-10-15	$3.09	$3.11	$3.16	$3.04
2023-10-16	$3.11	$3.11	$3.27	$3.03
2023-10-17	$3.11	$3.05	$3.12	$3.00
2023-10-18	$3.05	$3.03	$3.05	$3.01
2023-10-19	$3.03	$3.00	$3.09	$2.92
2023-10-20	$3.00	$3.08	$3.11	$3.03
2023-10-21	$3.08	$3.80	$4.34	$3.06
2023-10-22	$3.80	$3.65	$4.14	$3.43
2023-10-23	$3.65	$3.85	$4.15	$3.65
2023-10-24	$3.85	$3.85	$3.97	$3.75
2023-10-25	$3.85	$4.03	$4.06	$3.90
2023-10-26	$4.03	$4.35	$4.77	$3.95
2023-10-27	$4.35	$4.09	$4.32	$4.04
2023-10-28	$4.09	$4.17	$4.27	$4.10
2023-10-29	$4.17	$4.21	$4.26	$4.11
2023-10-30	$4.21	$4.22	$4.28	$4.14
2023-10-31	$4.22	$4.13	$4.26	$4.07
2023-11-01	$4.13	$4.10	$4.23	$3.96
2023-11-02	$4.10	$3.97	$4.09	$3.88
2023-11-03	$3.97	$4.07	$4.08	$3.87
2023-11-04	$4.07	$4.01	$4.11	$3.99
2023-11-05	$4.01	$4.08	$4.15	$3.95
2023-11-06	$4.08	$4.18	$4.18	$4.01
2023-11-07	$4.18	$4.04	$4.22	$4.00
2023-11-08	$4.04	$4.16	$4.23	$4.03
2023-11-09	$4.16	$4.29	$4.34	$4.04
2023-11-10	$4.29	$4.27	$4.29	$4.27
2023-12-24	$4.11	$4.31	$4.39	$3.98
2023-12-25	$4.31	$4.35	$4.49	$4.29
2023-12-26	$4.35	$4.91	$5.18	$4.13
2023-12-27	$4.91	$5.03	$5.45	$4.79
2023-12-28	$5.03	$4.85	$5.36	$4.80
2023-12-29	$4.85	$4.75	$4.98	$4.67
2023-12-30	$4.75	$4.72	$4.89	$4.60
2023-12-31	$4.72	$4.91	$5.12	$4.73
2024-01-01	$4.91	$5.07	$5.16	$4.94
2024-01-02	$5.07	$5.85	$6.22	$5.08
2024-01-03	$5.85	$5.71	$5.86	$5.32
2024-01-04	$5.71	$5.79	$6.31	$5.43
2024-01-05	$5.79	$5.28	$5.82	$5.19
2024-01-06	$5.28	$5.05	$5.29	$4.89
2024-01-07	$5.05	$4.94	$5.09	$4.93
2024-01-08	$4.94	$5.25	$5.29	$5.10
2024-01-09	$5.25	$4.94	$5.23	$4.72
2024-01-10	$4.94	$5.28	$5.41	$4.99
2024-01-11	$5.28	$5.32	$5.78	$5.23
2024-01-12	$5.32	$5.46	$5.60	$4.91
2024-01-13	$5.46	$5.62	$6.28	$5.35
2024-01-14	$5.62	$5.28	$5.50	$5.22
2024-01-15	$5.28	$5.41	$5.44	$5.31
2024-01-16	$5.41	$5.42	$5.60	$5.31
2024-01-17	$5.42	$5.30	$5.39	$5.30
2024-01-18	$5.30	$4.93	$5.12	$4.91
2024-01-19	$4.93	$4.78	$4.98	$4.70
2024-01-20	$4.78	$4.76	$4.79	$4.71
2024-01-21	$4.76	$4.75	$4.97	$4.74
2024-01-22	$4.75	$4.39	$4.53	$4.38
2024-01-23	$4.39	$4.41	$4.43	$4.24
2024-01-24	$4.41	$4.45	$4.45	$4.39
2024-01-25	$4.45	$4.39	$4.43	$4.35
2024-01-26	$4.39	$4.56	$5.53	$4.48
2024-01-27	$4.56	$4.67	$4.71	$4.59
2024-01-28	$4.67	$4.63	$4.67	$4.60
2024-01-29	$4.63	$4.74	$4.77	$4.66
2024-01-30	$4.74	$4.75	$4.75	$4.62
2024-01-31	$4.75	$4.51	$4.72	$4.51
2024-02-01	$4.51	$4.65	$4.65	$4.54
2024-02-02	$4.65	$4.90	$4.97	$4.57
2024-02-03	$4.90	$5.26	$5.60	$4.88
2024-02-04	$5.26	$5.24	$5.32	$5.10
2024-02-05	$5.24	$5.33	$5.40	$5.22
2024-02-06	$5.33	$5.30	$5.39	$5.30
2024-02-07	$5.30	$5.25	$5.45	$5.25
2024-02-08	$5.25	$5.17	$5.37	$5.17
2024-02-09	$5.17	$5.35	$5.39	$5.22
2024-02-10	$5.35	$5.42	$5.45	$5.34
2024-02-11	$5.42	$5.39	$5.48	$5.33
2024-02-12	$5.39	$5.69	$5.69	$5.41
2024-02-13	$5.69	$5.64	$5.68	$5.52
2024-02-14	$5.64	$5.85	$5.92	$5.79
2024-02-15	$5.85	$6.16	$6.26	$5.81
2024-02-16	$6.16	$6.17	$6.33	$6.08
2024-02-17	$6.16	$6.16	$6.16	$6.16
2024-02-18	$6.27	$6.55	$6.56	$6.32
2024-02-19	$6.55	$6.71	$6.73	$6.47
2024-02-20	$6.71	$6.85	$6.88	$6.65
2024-02-21	$6.85	$6.65	$6.83	$6.59
2024-02-22	$6.69	$6.65	$6.73	$6.53
2024-02-23	$6.65	$6.27	$6.71	$6.24
2024-02-24	$6.29	$6.39	$6.52	$6.33
2024-02-25	$6.39	$6.28	$6.45	$6.22
2024-02-26	$6.28	$6.29	$6.66	$6.22
2024-02-27	$6.29	$6.52	$6.66	$6.37
2024-02-28	$6.52	$6.68	$7.20	$6.36
2024-02-29	$6.68	$6.47	$6.71	$6.41
2024-03-01	$6.47	$6.59	$6.69	$6.52
2024-03-02	$6.59	$6.59	$6.64	$6.48
2024-03-03	$6.59	$6.35	$6.74	$6.29
2024-03-04	$6.36	$6.04	$6.89	$6.03
2024-03-05	$6.04	$5.65	$5.81	$5.52
2024-03-06	$5.65	$5.91	$6.20	$5.74
2024-03-07	$5.91	$5.80	$6.00	$5.74
2024-03-08	$5.80	$5.86	$6.08	$5.75
2024-03-09	$5.86	$5.86	$5.87	$5.86
2024-03-10	$6.09	$5.87	$6.14	$5.85
2024-03-11	$5.87	$6.11	$6.25	$5.98
2024-03-12	$6.11	$5.98	$6.13	$5.90
2024-03-13	$5.98	$6.14	$6.22	$6.08
2024-03-14	$6.14	$5.82	$6.04	$5.79
2024-03-15	$5.82	$5.53	$5.73	$5.50
2024-03-16	$5.53	$5.06	$5.21	$4.97
2024-03-17	$5.06	$5.29	$5.34	$5.22
2024-03-18	$5.29	$5.03	$5.28	$4.94
2024-03-19	$5.03	$4.64	$4.68	$4.48
2024-03-20	$4.64	$5.06	$5.12	$4.95
2024-03-21	$5.06	$5.00	$5.00	$4.89
2024-03-22	$5.00	$4.81	$4.90	$4.79
2024-03-23	$4.81	$4.81	$4.85	$4.76
2024-03-24	$4.81	$5.07	$5.14	$5.01
2024-03-25	$5.07	$5.25	$5.33	$5.19
2024-03-26	$5.25	$5.14	$5.40	$5.09
2024-03-27	$5.14	$5.01	$5.13	$5.00
2024-03-28	$5.01	$5.10	$5.15	$5.05
2024-03-29	$5.10	$5.04	$5.06	$5.03
2024-03-30	$5.05	$4.92	$5.09	$4.89
2024-03-31	$4.92	$4.61	$5.11	$4.56
2024-04-01	$4.61	$4.85	$5.06	$4.61
2024-04-02	$4.85	$4.48	$4.86	$4.46
2024-04-03	$4.48	$4.48	$4.54	$4.36
2024-04-04	$4.48	$4.60	$4.71	$4.38
2024-04-05	$4.60	$4.44	$4.62	$4.41
2024-04-06	$4.44	$4.46	$4.51	$4.43
2024-04-07	$4.46	$4.59	$4.66	$4.43
2024-04-08	$4.59	$4.92	$4.99	$4.57
2024-04-09	$4.92	$4.65	$4.99	$4.62
2024-04-10	$4.65	$4.62	$4.69	$4.42
2024-04-11	$4.62	$4.46	$4.66	$4.45
2024-04-12	$4.46	$3.83	$4.54	$3.31
2024-04-13	$3.83	$3.43	$3.84	$2.82
2024-04-14	$3.43	$3.59	$3.62	$3.32
2024-04-15	$3.59	$3.32	$3.75	$3.30
2024-04-16	$3.32	$3.37	$3.43	$3.25
2024-04-17	$3.37	$3.30	$3.40	$3.21
2024-04-18	$3.30	$3.43	$3.44	$3.26
2024-04-19	$3.43	$3.52	$3.62	$3.26
2024-04-20	$3.52	$3.54	$3.64	$3.31
2024-04-21	$3.54	$3.44	$3.58	$3.36
2024-04-22	$3.44	$3.53	$3.55	$3.41
2024-04-23	$3.53	$3.57	$3.60	$3.47
2024-04-24	$3.57	$3.41	$3.66	$3.38
2024-04-25	$3.41	$3.48	$3.50	$3.35
2024-04-26	$3.48	$3.41	$3.48	$3.37
2024-04-27	$3.41	$3.47	$3.53	$3.32
2024-04-28	$3.47	$3.32	$3.57	$3.29
2024-04-29	$3.32	$3.35	$3.38	$3.24
2024-04-30	$3.35	$3.18	$3.39	$3.07
2024-05-01	$3.18	$3.18	$3.18	$3.17
2024-05-02	$3.17	$3.31	$3.35	$3.08
2024-05-03	$3.31	$3.45	$3.49	$3.13
2024-05-04	$3.45	$3.51	$3.53	$3.41
2024-05-05	$3.51	$3.51	$3.53	$3.42
2024-05-06	$3.51	$3.28	$3.56	$3.27
2024-05-07	$3.28	$3.21	$3.35	$3.21
2024-05-08	$3.21	$3.21	$3.28	$3.18
2024-05-09	$3.21	$3.27	$3.28	$3.05
2024-05-10	$3.27	$3.15	$3.47	$3.05
2024-05-11	$3.15	$3.14	$3.23	$3.07
2024-05-12	$3.14	$3.15	$3.19	$3.13
2024-05-13	$3.15	$3.11	$3.17	$2.98
2024-05-14	$3.11	$3.05	$3.13	$2.97
2024-05-15	$3.05	$3.26	$3.28	$2.99
2024-05-16	$3.26	$3.05	$3.31	$3.03
2024-05-17	$3.05	$3.26	$3.31	$3.05
2024-05-18	$3.26	$3.21	$3.33	$3.15
2024-05-19	$3.21	$3.30	$3.30	$3.21