Gains Network(GNS)امروز
$2.29
1 سال پیش
$2.31
2 سال پیش
$3.25
3 سال پیش
$1.62
Gains Network تاریخچه قیمت
(GNS)دوره زمانی: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-14 | $2.466495 | $2.468124 | $2.377205 | $2.377205 | $2.615M |
2025-09-13 | $2.373149 | $2.501199 | $2.380949 | $2.464570 | $3.089M |
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 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-15
Gains Network(GNS)
