GAIN$ Historical USD Price
Daily close · Dec 14, 2023 → Dec 24, 2024Daily price history
Nov 24, 2024 → Dec 24, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-24 | $0.00004882 | $0.00004909 | $0.00004802 | $0.000049 | $302.06 |
| 2024-12-23 | $0.00004567 | $0.00004908 | $0.00004491 | $0.00004878 | $300.71 |
| 2024-12-22 | $0.00004661 | $0.00004704 | $0.000045 | $0.00004563 | $281.30 |
| 2024-12-21 | $0.00004387 | $0.00004868 | $0.00004387 | $0.00004662 | $287.38 |
| 2024-12-20 | $0.00004679 | $0.00004777 | $0.00004361 | $0.00004768 | $293.93 |
| 2024-12-19 | $0.00004825 | $0.00004952 | $0.0000458 | $0.00004686 | $288.84 |
| 2024-12-18 | $0.00005043 | $0.00005069 | $0.00004829 | $0.00004834 | $298.00 |
| 2024-12-17 | $0.00005066 | $0.00005172 | $0.00005015 | $0.00005035 | $310.41 |
| 2024-12-16 | $0.00005051 | $0.00005124 | $0.00004953 | $0.00005063 | $312.09 |
| 2024-12-15 | $0.00005029 | $0.00005082 | $0.00004944 | $0.00005051 | $311.39 |
| 2024-12-14 | $0.00005103 | $0.00005142 | $0.0000496 | $0.00005031 | $310.13 |
| 2024-12-13 | $0.0000496 | $0.00005126 | $0.00004909 | $0.00005103 | $314.59 |
| 2024-12-12 | $0.00005 | $0.00005096 | $0.00004923 | $0.00004961 | $305.82 |
| 2024-12-11 | $0.00004759 | $0.00005003 | $0.00004635 | $0.00005 | $308.23 |
| 2024-12-10 | $0.00004803 | $0.00004868 | $0.00004571 | $0.00004754 | $293.09 |
| 2024-12-08 | $0.00005363 | $0.0000541 | $0.00005209 | $0.00005311 | $357.17 |
| 2024-12-07 | $0.0000522 | $0.00005435 | $0.00005219 | $0.00005358 | $360.35 |
| 2024-12-06 | $0.00005125 | $0.00005327 | $0.00005058 | $0.00005226 | $351.46 |
| 2024-12-05 | $0.00005283 | $0.00005283 | $0.00004982 | $0.00005128 | $344.84 |
| 2024-12-04 | $0.00005266 | $0.00005664 | $0.00005172 | $0.00005277 | $354.89 |
| 2024-12-03 | $0.00004629 | $0.00005321 | $0.00004479 | $0.0000527 | $354.44 |
| 2024-12-02 | $0.00004689 | $0.00004766 | $0.00004502 | $0.00004627 | $311.17 |
| 2024-12-01 | $0.0000467 | $0.00004742 | $0.0000462 | $0.00004686 | $315.17 |
| 2024-11-30 | $0.00004677 | $0.00004837 | $0.00004638 | $0.00004675 | $314.40 |
| 2024-11-29 | $0.00004677 | $0.0000474 | $0.00004639 | $0.00004679 | $314.70 |
| 2024-11-28 | $0.00004606 | $0.00004735 | $0.00004582 | $0.00004677 | $314.51 |
| 2024-11-27 | $0.00004388 | $0.00004619 | $0.0000435 | $0.00004606 | $309.78 |
| 2024-11-26 | $0.00004542 | $0.00004612 | $0.00004297 | $0.00004388 | $295.12 |
| 2024-11-25 | $0.00004715 | $0.00004826 | $0.00004489 | $0.00004549 | $305.93 |
| 2024-11-24 | $0.0000478 | $0.00004895 | $0.00004571 | $0.00004716 | $317.14 |