GNS Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.46271541 | $0.47299864 | $0.4613833 | $0.47160801 | $270,750.50 |
| 2026-09-23 | $0.48161617 | $0.48669217 | $0.45960645 | $0.46265221 | $330,084.13 |
| 2026-09-22 | $0.4508054 | $0.48406112 | $0.45071586 | $0.48121055 | $500,138.67 |
| 2026-09-21 | $0.44286842 | $0.4516698 | $0.43544996 | $0.45041055 | $537,475.83 |
| 2026-09-20 | $0.43613533 | $0.48137059 | $0.4250418 | $0.44290278 | $681,099.07 |
| 2026-09-19 | $0.43521415 | $0.43731194 | $0.4123 | $0.43607052 | $483,789.78 |
| 2026-09-18 | $0.41672173 | $0.43799888 | $0.41607952 | $0.43610904 | $370,141.16 |
| 2026-09-17 | $0.40887151 | $0.41986338 | $0.40241302 | $0.416186 | $360,578.42 |
| 2026-09-16 | $0.40554719 | $0.4118484 | $0.39642491 | $0.40715468 | $393,787.85 |
| 2026-09-15 | $0.42500593 | $0.42582246 | $0.39932925 | $0.40641406 | $345,014.90 |
| 2026-09-14 | $0.4293 | $0.43134269 | $0.41587273 | $0.42535341 | $494,472.00 |
| 2026-09-13 | $0.43192386 | $0.45217273 | $0.42926923 | $0.42926923 | $534,114.51 |
| 2026-09-12 | $0.44198164 | $0.44363659 | $0.42735776 | $0.4312252 | $472,524.01 |
| 2026-09-11 | $0.44002884 | $0.44515 | $0.43366667 | $0.4416735 | $475,615.81 |
| 2026-09-10 | $0.47277203 | $0.47277722 | $0.44101261 | $0.44101261 | $382,963.02 |
| 2026-09-09 | $0.48665079 | $0.49089898 | $0.47002723 | $0.47091115 | $395,766.64 |
| 2026-09-08 | $0.4873171 | $0.49289484 | $0.4807625 | $0.48649092 | $406,041.15 |
| 2026-09-07 | $0.48779914 | $0.49455869 | $0.48117995 | $0.48692959 | $301,533.36 |
| 2026-09-06 | $0.47701073 | $0.5090731 | $0.47699553 | $0.48695859 | $447,987.44 |
| 2026-09-05 | $0.47375458 | $0.4843375 | $0.4680954 | $0.47733628 | $602,380.31 |
| 2026-09-04 | $0.520575 | $0.52462164 | $0.43730351 | $0.47390391 | $1.12M |
| 2026-09-03 | $0.51213387 | $0.52957134 | $0.51059425 | $0.520625 | $341,098.66 |
| 2026-09-02 | $0.51951538 | $0.52709208 | $0.50955056 | $0.51116805 | $302,407.80 |
| 2026-09-01 | $0.52142006 | $0.54075094 | $0.51475597 | $0.51908462 | $499,924.54 |
| 2026-08-31 | $0.5095182 | $0.52804737 | $0.50134118 | $0.52141733 | $383,277.84 |
| 2026-08-30 | $0.52305912 | $0.53147363 | $0.50611617 | $0.50801035 | $307,738.95 |
| 2026-08-29 | $0.52357996 | $0.52698089 | $0.52188163 | $0.52303155 | $245,892.97 |
| 2026-08-28 | $0.53395912 | $0.53482167 | $0.52022286 | $0.52403612 | $270,300.52 |
| 2026-08-27 | $0.5303 | $0.54239387 | $0.5269125 | $0.53333896 | $324,216.55 |
| 2026-08-26 | $0.53505185 | $0.54202095 | $0.5216745 | $0.52955186 | $376,781.52 |