$GAIN Historical USD Price
Daily close · Jun 20, 2023 → Oct 30, 2023Daily price history
Sep 28, 2023 → Oct 30, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-10-30 | $0.82841429 | $0.84232542 | $0.82085832 | $0.83461477 | $2.24 |
| 2023-10-29 | $0.81909353 | $0.83417697 | $0.81597121 | $0.82803371 | $2.22 |
| 2023-10-28 | $0.82091931 | $0.83004446 | $0.81835451 | $0.81948339 | $2.20 |
| 2023-10-27 | $0.8314822 | $0.83168637 | $0.80849579 | $0.82119229 | $2.20 |
| 2023-10-26 | $0.82416286 | $0.85916783 | $0.81425346 | $0.83189512 | $2.23 |
| 2023-10-25 | $0.82327216 | $0.83608256 | $0.81398836 | $0.82415138 | $2.21 |
| 2023-10-24 | $0.81457478 | $0.85399661 | $0.81174497 | $0.82227375 | $2.20 |
| 2023-10-23 | $0.76730051 | $0.82710832 | $0.76518749 | $0.81399538 | $2.18 |
| 2023-10-22 | $0.75141667 | $0.76820195 | $0.74913847 | $0.7666547 | $2.05 |
| 2023-10-21 | $0.73991717 | $0.7565388 | $0.73495156 | $0.75127791 | $2.01 |
| 2023-10-20 | $0.72288229 | $0.75042889 | $0.72057089 | $0.73978092 | $1.98 |
| 2023-10-19 | $0.72091765 | $0.72487473 | $0.71324264 | $0.72269183 | $1.94 |
| 2023-10-18 | $0.72189897 | $0.73035344 | $0.71833654 | $0.72126574 | $1.93 |
| 2023-10-17 | $0.72814485 | $0.72827299 | $0.71705817 | $0.72200911 | $1.93 |
| 2023-10-13 | $0.71102885 | $0.72515881 | $0.71046177 | $0.71664827 | $13.47 |
| 2023-10-12 | $0.72298663 | $0.72354071 | $0.70414638 | $0.7108797 | $13.36 |
| 2023-10-11 | $0.72389928 | $0.72862508 | $0.71574009 | $0.72295612 | $13.58 |
| 2023-10-10 | $0.7296115 | $0.73592546 | $0.71821544 | $0.72398414 | $13.60 |
| 2023-10-09 | $0.7541212 | $0.75501657 | $0.7186578 | $0.72978428 | $13.71 |
| 2023-10-08 | $0.75456258 | $0.75743202 | $0.74714711 | $0.75413963 | $14.17 |
| 2023-10-07 | $0.75978641 | $0.76070543 | $0.75322648 | $0.75457782 | $14.18 |
| 2023-10-06 | $0.74444125 | $0.76488847 | $0.74444125 | $0.7598216 | $14.28 |
| 2023-10-05 | $0.7607135 | $0.7633733 | $0.74382337 | $0.74440259 | $13.99 |
| 2023-10-04 | $0.76521085 | $0.76524349 | $0.75342517 | $0.76088329 | $14.30 |
| 2023-10-03 | $0.76792048 | $0.77125757 | $0.76009008 | $0.76503447 | $14.38 |
| 2023-10-02 | $0.8008021 | $0.80372669 | $0.7616003 | $0.76843958 | $14.44 |
| 2023-10-01 | $0.77166298 | $0.80122276 | $0.77164505 | $0.80071245 | $15.05 |
| 2023-09-30 | $0.77009864 | $0.77985723 | $0.76973 | $0.77174741 | $14.50 |
| 2023-09-29 | $0.77209236 | $0.77868552 | $0.76150689 | $0.77025957 | $14.47 |
| 2023-09-28 | $0.74657382 | $0.77723437 | $0.74649861 | $0.77198418 | $143.63 |