Gains Network(GNS)Hoje
$2.15
1 anos atrás
$2.36
2 anos atrás
$3.25
3 anos atrás
$2.02
Gains Network Histórico de preços
(GNS)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-23 | $2.202712 | $2.29 | $2.2 | $2.209746 | $2.840M |
2025-08-22 | $2.029051 | $2.25 | $2.01 | $2.198575 | $2.962M |
2025-08-21 | $2.059580 | $2.13 | $2.02 | $2.026115 | $2.076M |
2025-08-20 | $2.086095 | $2.07 | $1.97 | $2.052535 | $2.440M |
2025-08-19 | $2.031566 | $2.11 | $2 | $2.085046 | $2.873M |
2025-08-18 | $2.132975 | $2.12 | $1.96 | $2.033871 | $2.381M |
2025-08-17 | $2.056610 | $2.14 | $2.06 | $2.132161 | $1.767M |
2025-08-16 | $2.000934 | $2.07 | $2 | $2.057918 | $1.630M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
Gains Network(GNS)
