CurrencyBeacon logo}}

Crypto Rate Dashboard

Gains Price Chart

GAINS/USD
$0.005043
1.69%

GAINS Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-03-12 $0.08920328 $0.09847976 $0.08824422 $0.09464477 $28,707.46
2023-03-11 $0.09145929 $0.09357624 $0.08697917 $0.08916156 $26,194.87
2023-03-10 $0.08573317 $0.09163815 $0.0856835 $0.09133134 $29,141.52
2023-03-09 $0.09060465 $0.09154475 $0.08505371 $0.08629632 $44,002.15
2023-03-08 $0.09173221 $0.09244442 $0.09058216 $0.09058216 $46,187.48
2023-03-07 $0.09164752 $0.09226468 $0.09057811 $0.09174099 $46,778.37
2023-03-06 $0.09179253 $0.09207155 $0.09086947 $0.09166557 $46,739.91
2023-03-05 $0.09194369 $0.09285117 $0.09156405 $0.0917905 $46,803.61
2023-03-04 $0.0920936 $0.09241949 $0.09107548 $0.09191901 $46,869.14
2023-03-03 $0.0958841 $0.09591444 $0.09136977 $0.09205353 $46,937.73
2023-03-02 $0.09698516 $0.10274658 $0.09461523 $0.09586177 $48,879.54
2023-03-01 $0.09407002 $0.10113574 $0.09271272 $0.09724918 $48,701.99
2023-02-28 $0.09208311 $0.10265098 $0.09189017 $0.09404207 $48,110.07
2023-02-27 $0.10374951 $0.10796108 $0.09174078 $0.0919202 $41,255.32
2023-02-26 $0.09977837 $0.10419513 $0.09927479 $0.10409636 $40,667.54
2023-02-25 $0.09681991 $0.10412992 $0.09624696 $0.09975867 $32,768.57
2023-02-24 $0.10081816 $0.10363649 $0.09591628 $0.09680439 $31,358.04
2023-02-23 $0.10557974 $0.10809096 $0.10149325 $0.10258491 $32,909.95
2023-02-22 $0.09932336 $0.10568303 $0.0977436 $0.10564312 $41,852.22
2023-02-21 $0.11265247 $0.11836496 $0.09915344 $0.09925014 $34,725.70
2023-02-20 $0.11773234 $0.12021006 $0.11148046 $0.11268386 $34,869.44
2023-02-19 $0.1193063 $0.12025509 $0.11241075 $0.11726814 $38,649.37
2023-02-18 $0.11688588 $0.12090525 $0.11379447 $0.11936754 $38,639.05
2023-02-17 $0.10487531 $0.11845888 $0.10390464 $0.11716363 $73,889.23
2023-02-16 $0.09528973 $0.11737237 $0.09526099 $0.10475123 $59,960.69
2023-02-15 $0.09103585 $0.09555049 $0.08719222 $0.09535397 $31,125.64
2023-02-14 $0.09191281 $0.09197907 $0.07391519 $0.09127269 $92,533.23
2023-02-13 $0.10494357 $0.10894162 $0.08937227 $0.09226202 $47,660.23
2023-02-12 $0.11001609 $0.11187743 $0.10457501 $0.10487106 $33,499.10
2023-02-11 $0.1038122 $0.11025661 $0.10296998 $0.11004593 $36,299.89