Gains Network(GNS)اليوم
$2.41
منذ 1 سنة
$2.28
منذ 2 سنة
$3.03
منذ 3 سنة
$1.67
Gains Network سجل الأسعار
(GNS)الفترة الزمنية: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $2.350785 | $2.406400 | $2.343122 | $2.374267 | $2.342M |
2025-09-11 | $2.334094 | $2.383334 | $2.307064 | $2.350939 | $2.420M |
2025-09-10 | $2.231656 | $2.352600 | $2.215857 | $2.335200 | $2.604M |
2025-09-09 | $2.258919 | $2.315197 | $2.227821 | $2.233486 | $2.354M |
2025-09-08 | $2.197615 | $2.264435 | $2.165198 | $2.258552 | $1.926M |
2025-09-07 | $2.176407 | $2.208471 | $2.161789 | $2.200326 | $1.738M |
2025-09-06 | $2.189392 | $2.210392 | $2.172234 | $2.175658 | $1.587M |
2025-09-05 | $2.163089 | $2.262317 | $2.140794 | $2.186676 | $2.411M |
2025-09-04 | $2.244285 | $2.247220 | $2.158711 | $2.163089 | $1.828M |
2025-09-03 | $2.161648 | $2.25 | $2.15 | $2.246833 | $1.992M |
2025-09-02 | $2.175899 | $2.2 | $2.11 | $2.159741 | $2.411M |
2025-09-01 | $2.237652 | $2.24 | $2.14 | $2.174655 | $2.263M |
2025-08-31 | $2.211220 | $2.32 | $2.18 | $2.236234 | $2.116M |
2025-08-30 | $2.162663 | $2.23 | $2.14 | $2.210160 | $1.925M |
2025-08-29 | $2.253899 | $2.31 | $2.14 | $2.158563 | $3.030M |
2025-08-28 | $2.170522 | $2.31 | $2.16 | $2.256386 | $2.519M |
2025-08-27 | $2.085279 | $2.17 | $2.08 | $2.173060 | $2.114M |
2025-08-26 | $2.098321 | $2.1 | $2.02 | $2.085472 | $2.663M |
2025-08-25 | $2.173764 | $2.25 | $2.09 | $2.098321 | $2.790M |
2025-08-24 | $2.212035 | $2.24 | $2.15 | $2.173491 | $1.831M |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-13
Gains Network(GNS)
