GAINS Historical USD Price
Daily close · Mar 8, 2022 → Mar 12, 2023Daily price history
Feb 11, 2023 → Mar 12, 2023| 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 |