GAINS Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00299 | $0.0030321 | $0.00291301 | $0.00293025 | $920.96 |
| 2026-09-24 | $0.00297052 | $0.00301099 | $0.00293995 | $0.00298951 | $29.13 |
| 2026-09-23 | $0.00305621 | $0.00309479 | $0.00293824 | $0.0029704 | $28.94 |
| 2026-09-22 | $0.00308943 | $0.00309164 | $0.0030311 | $0.00305699 | $110.89 |
| 2026-09-21 | $0.00307605 | $0.00316123 | $0.00306432 | $0.00309108 | $875.84 |
| 2026-09-20 | $0.00302853 | $0.00307725 | $0.00296709 | $0.00307278 | $137.43 |
| 2026-09-19 | $0.00303831 | $0.00307 | $0.00301734 | $0.00303137 | $279.73 |
| 2026-09-18 | $0.0028882 | $0.00306788 | $0.00287842 | $0.00303818 | $216.76 |
| 2026-09-17 | $0.00285006 | $0.00289053 | $0.00284039 | $0.00289023 | $116.12 |
| 2026-09-16 | $0.00281095 | $0.00285174 | $0.00279058 | $0.00285133 | $164.66 |
| 2026-09-15 | $0.00290679 | $0.0029101 | $0.00278743 | $0.00281292 | $194.58 |
| 2026-09-14 | $0.00287701 | $0.00298481 | $0.00287065 | $0.00290695 | $140.45 |
| 2026-09-13 | $0.00293743 | $0.0029425 | $0.00287299 | $0.00287671 | $138.99 |
| 2026-09-12 | $0.00293211 | $0.00296883 | $0.00292915 | $0.00293779 | $143.03 |
| 2026-09-11 | $0.00285111 | $0.00302847 | $0.00285111 | $0.00293269 | $177.17 |
| 2026-09-10 | $0.00291711 | $0.00292844 | $0.00282874 | $0.00285162 | $172.27 |
| 2026-09-09 | $0.00297329 | $0.00300293 | $0.00289994 | $0.00291713 | $259.25 |
| 2026-09-08 | $0.00295124 | $0.00299253 | $0.00293215 | $0.00297254 | $235.40 |
| 2026-09-07 | $0.00299065 | $0.00300516 | $0.00293043 | $0.002953 | $233.85 |
| 2026-09-06 | $0.0030648 | $0.00308371 | $0.00294727 | $0.00299097 | $643.08 |
| 2026-09-05 | $0.00295165 | $0.003091 | $0.00294527 | $0.00306606 | $765.50 |
| 2026-09-04 | $0.00301896 | $0.00301896 | $0.00291636 | $0.00295029 | $297.97 |
| 2026-09-03 | $0.00289824 | $0.00303258 | $0.00288654 | $0.00301916 | $47.03 |
| 2026-09-02 | $0.00294543 | $0.0029599 | $0.00286238 | $0.00289578 | $295.95 |
| 2026-09-01 | $0.00299234 | $0.00300828 | $0.00291155 | $0.00294566 | $295.16 |
| 2026-08-31 | $0.0029537 | $0.00301025 | $0.00294218 | $0.00299209 | $299.81 |
| 2026-08-30 | $0.00300403 | $0.00306597 | $0.00293764 | $0.00295457 | $319.98 |
| 2026-08-29 | $0.00300487 | $0.00300854 | $0.00297749 | $0.00300465 | $345.49 |
| 2026-08-28 | $0.00309102 | $0.00311557 | $0.00297744 | $0.00300379 | $333.56 |
| 2026-08-27 | $0.00307568 | $0.00312404 | $0.00305252 | $0.00309141 | $343.29 |