GAINS Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.00224378 | $0.002273 | $0.00220847 | $0.00226054 | $238.52 |
| 2026-11-08 | $0.00232361 | $0.00233298 | $0.00223739 | $0.00224347 | $194.41 |
| 2026-11-07 | $0.00231942 | $0.00233036 | $0.00231354 | $0.00232345 | $201.34 |
| 2026-11-06 | $0.00230253 | $0.00233237 | $0.00229605 | $0.00232006 | $201.05 |
| 2026-11-05 | $0.00246663 | $0.00247171 | $0.00227988 | $0.00229974 | $159.38 |
| 2026-11-04 | $0.00235965 | $0.00248069 | $0.00230897 | $0.00246686 | $137.59 |
| 2026-11-03 | $0.00234727 | $0.00237633 | $0.00233079 | $0.00236124 | $124.45 |
| 2026-11-02 | $0.00239058 | $0.00241018 | $0.00233132 | $0.00234729 | $126.70 |
| 2026-11-01 | $0.00237352 | $0.00239335 | $0.00236315 | $0.00238689 | $126.69 |
| 2026-10-31 | $0.00236909 | $0.0023846 | $0.00235596 | $0.00236046 | $125.39 |
| 2026-10-30 | $0.00235661 | $0.00239774 | $0.00231564 | $0.00236832 | $209.12 |
| 2026-10-29 | $0.00257273 | $0.00257414 | $0.00234803 | $0.00235681 | $617.62 |
| 2026-10-28 | $0.00254953 | $0.00258712 | $0.00254204 | $0.00257122 | $35.80 |
| 2026-10-27 | $0.00253227 | $0.00256462 | $0.00250411 | $0.00255113 | $64.50 |
| 2026-10-26 | $0.00252577 | $0.00254434 | $0.00249982 | $0.00253153 | $64.01 |
| 2026-10-25 | $0.00253693 | $0.00256219 | $0.00251634 | $0.00252545 | $99.09 |
| 2026-10-24 | $0.00254658 | $0.00254902 | $0.00247126 | $0.00253896 | $117.10 |
| 2026-10-23 | $0.00253258 | $0.00257752 | $0.00252416 | $0.00254759 | $27.23 |
| 2026-10-22 | $0.00260542 | $0.00261342 | $0.00251292 | $0.00253413 | $27.09 |
| 2026-10-21 | $0.0025827 | $0.0026379 | $0.00257916 | $0.00260448 | $27.84 |
| 2026-10-20 | $0.00255817 | $0.00260405 | $0.00253252 | $0.00258366 | $27.62 |
| 2026-10-19 | $0.00254607 | $0.00257098 | $0.00253819 | $0.00255807 | $109.32 |
| 2026-10-18 | $0.00253106 | $0.00255439 | $0.00247427 | $0.00254501 | $108.82 |
| 2026-10-17 | $0.00254874 | $0.00255875 | $0.0025066 | $0.00253159 | $108.25 |
| 2026-10-16 | $0.00257331 | $0.00260861 | $0.00253011 | $0.00254969 | $109.02 |
| 2026-10-15 | $0.00259757 | $0.00260167 | $0.002486 | $0.0025736 | $219.52 |
| 2026-10-14 | $0.00269757 | $0.00272502 | $0.0025847 | $0.00259499 | $573.33 |
| 2026-10-13 | $0.00265467 | $0.00272651 | $0.00262336 | $0.00269715 | $110.10 |
| 2026-10-12 | $0.00274067 | $0.00276673 | $0.00265285 | $0.00265285 | $108.29 |
| 2026-10-11 | $0.00271668 | $0.00275516 | $0.00270444 | $0.00274081 | $111.88 |