Gains Network 価格履歴

(GNS)

期間: 2024-09-13 ~ 2025-09-14

2024-09-13

2025-09-14

USD

日付	オープン価格*	最高価格	最低価格	終値**	Vol
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
2025-08-25	$2.173764	$2.25	$2.09	$2.098321	$2.790M