GAIN Historical USD Price
Daily close · Aug 8, 2016 → Sep 22, 2017Daily price history
Aug 22, 2017 → Sep 22, 2017| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2017-09-22 | $0.000454 | $0.000948 | $0.000438 | $0.000941 | $5.00 |
| 2017-09-21 | $0.000474 | $0.000495 | $0.000229 | $0.000454 | $20.00 |
| 2017-09-20 | $0.000939 | $0.000983 | $0.000475 | $0.000476 | $21.00 |
| 2017-09-19 | $0.000246 | $0.000947 | $0.000232 | $0.000941 | $1.00 |
| 2017-09-18 | $0.000584 | $0.000605 | $0.000238 | $0.000246 | $4.00 |
| 2017-09-17 | $0.00052 | $0.000598 | $0.000506 | $0.000586 | $29.00 |
| 2017-09-16 | $0.00089 | $0.000931 | $0.000512 | $0.00052 | $10.00 |
| 2017-09-15 | $0.000811 | $0.000918 | $0.000717 | $0.000893 | $2.00 |
| 2017-09-14 | $0.000633 | $0.000829 | $0.000607 | $0.000805 | $51.00 |
| 2017-09-13 | $0.000259 | $0.000687 | $0.000247 | $0.000633 | $28.00 |
| 2017-09-12 | $0.000547 | $0.000556 | $0.000256 | $0.00026 | $16.00 |
| 2017-09-11 | $0.000723 | $0.000744 | $0.000542 | $0.000547 | $5.00 |
| 2017-09-10 | $0.000217 | $0.000736 | $0.00021 | $0.000724 | $3.00 |
| 2017-09-09 | $0.000217 | $0.00022 | $0.00021 | $0.000217 | $12.00 |
| 2017-09-08 | $0.000232 | $0.000232 | $0.00023 | $0.000231 | $14.00 |
| 2017-09-07 | $0.000508 | $0.000508 | $0.00023 | $0.000232 | $14.00 |
| 2017-09-06 | $0.000305 | $0.00051 | $0.000305 | $0.000509 | $10.00 |
| 2017-09-05 | $0.000646 | $0.000658 | $0.000213 | $0.000304 | $5.00 |
| 2017-09-04 | $0.000785 | $0.000786 | $0.000637 | $0.000643 | $8.00 |
| 2017-09-03 | $0.000784 | $0.000804 | $0.000543 | $0.000785 | $2.00 |
| 2017-09-02 | $0.000837 | $0.000847 | $0.000405 | $0.000783 | $15.00 |
| 2017-09-01 | $0.00081 | $0.000836 | $0.000798 | $0.000836 | $2.00 |
| 2017-08-30 | $0.000735 | $0.000744 | $0.000719 | $0.000733 | $0.00 |
| 2017-08-29 | $0.000287 | $0.000789 | $0.000219 | $0.000736 | $1.00 |
| 2017-08-28 | $0.000825 | $0.000825 | $0.000283 | $0.000286 | $5.00 |
| 2017-08-27 | $0.000828 | $0.000832 | $0.000825 | $0.000826 | $1.00 |
| 2017-08-26 | $0.000699 | $0.0007 | $0.000683 | $0.000687 | $0.00 |
| 2017-08-25 | $0.000708 | $0.000714 | $0.000688 | $0.000699 | $0.00 |
| 2017-08-23 | $0.000654 | $0.000681 | $0.000652 | $0.000669 | $7.00 |
| 2017-08-22 | $0.00076 | $0.00076 | $0.00062 | $0.000655 | $11.00 |