Gains Network
GNS
Rank #823
$1.48
Updated 7 days ago
Market Cap
$40.62M
24h Volume
$2.34M
Avg Volume (90d)
$2.13M
24h High/Low
$1.54
$1.47
$1.47
Price Chart
Categories & Chains
Categories
Polygon Ecosystem
Arbitrum Ecosystem
Base Ecosystem
Decentralized Finance (DeFi)
ApeChain Ecosystem
Derivatives
Perpetuals
Chains
Base
0xfb1aaba03c31ea9...
Polygon Pos
0xe5417af564e4bfd...
Arbitrum One
0x18c11fd286c5ec1...
Apechain
0xe31c676d8235437...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $1.48 | $1.54 | $1.47 | $1.48 | $2.34M | $40.62M |
| Nov 10, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $2.02M | $41.24M |
| Nov 9, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $1.81M | $41.11M |
| Nov 8, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $2.31M | $41.64M |
| Nov 7, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $1.59M | $37.84M |
| Nov 6, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $1.43M | $38.50M |
| Nov 5, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $2.95M | $37.11M |
| Nov 4, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $2.29M | $38.34M |
| Nov 3, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $1.13M | $42.18M |
| Nov 2, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $1.02M | $42.16M |
| Nov 1, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $1.53M | $41.44M |
| Oct 31, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $1.70M | $40.19M |
| Oct 30, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $1.29M | $40.27M |
| Oct 29, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $1.35M | $40.47M |
| Oct 28, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $1.95M | $40.97M |
| Oct 27, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $1.14M | $41.72M |
| Oct 26, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $933.80K | $39.88M |
| Oct 25, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $1.08M | $39.74M |
| Oct 24, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $1.29M | $38.93M |
| Oct 23, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $1.81M | $38.78M |
| Oct 22, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $1.44M | $38.72M |
| Oct 21, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $1.15M | $39.40M |
| Oct 20, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $1.46M | $39.26M |
| Oct 19, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $1.05M | $38.47M |
| Oct 18, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $1.77M | $38.01M |
| Oct 17, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $1.50M | $37.46M |
| Oct 16, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $1.72M | $38.43M |
| Oct 15, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $2.28M | $39.29M |
| Oct 14, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $2.80M | $40.56M |
| Oct 13, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $2.34M | $37.68M |
| Oct 12, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $2.86M | $36.24M |
| Oct 11, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $4.92M | $37.94M |
| Oct 10, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $1.94M | $47.41M |
| Oct 9, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $1.54M | $50.05M |
| Oct 8, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $1.82M | $49.38M |
| Oct 7, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $1.86M | $52.78M |
| Oct 6, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $1.62M | $51.33M |
| Oct 5, 2025 | $1.86 | $1.86 | $1.86 | $1.86 | $1.54M | $52.41M |
| Oct 4, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $2.49M | $53.77M |
| Oct 3, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $2.07M | $55.94M |
| Oct 2, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $1.79M | $54.26M |
| Oct 1, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $2.48M | $50.93M |
| Sep 30, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $2.13M | $53.34M |
| Sep 29, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $1.37M | $52.07M |
| Sep 28, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $1.56M | $51.17M |
| Sep 27, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $1.61M | $50.73M |
| Sep 26, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $1.81M | $48.89M |
| Sep 25, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $1.60M | $52.97M |
| Sep 24, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $3.03M | $52.04M |
| Sep 23, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $3.89M | $54.60M |
| Sep 22, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $2.90M | $61.77M |
| Sep 21, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $1.98M | $61.16M |
| Sep 20, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $2.28M | $60.52M |
| Sep 19, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $2.28M | $65.07M |
| Sep 18, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $3.64M | $66.10M |
| Sep 17, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $3.40M | $65.01M |
| Sep 16, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $3.51M | $63.81M |
| Sep 15, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $3.33M | $66.27M |
| Sep 14, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $2.66M | $69.90M |
| Sep 13, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $2.82M | $69.23M |
| Sep 12, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $2.46M | $67.45M |
| Sep 11, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $2.52M | $66.53M |
| Sep 10, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $2.48M | $63.96M |
| Sep 9, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $1.99M | $63.92M |
| Sep 8, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $1.77M | $62.71M |
| Sep 7, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $1.44M | $62.00M |
| Sep 6, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $2.44M | $62.61M |
| Sep 5, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $1.92M | $61.70M |
| Sep 4, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $1.85M | $63.66M |
| Sep 3, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $2.31M | $62.24M |
| Sep 2, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $2.30M | $61.19M |
| Sep 1, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $2.16M | $61.60M |
| Aug 31, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $1.68M | $63.23M |
| Aug 30, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $3.14M | $62.16M |
| Aug 29, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $2.22M | $65.04M |
| Aug 28, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $2.31M | $63.11M |
| Aug 27, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $2.35M | $61.15M |
| Aug 26, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $2.59M | $58.25M |
| Aug 25, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $2.49M | $63.01M |
| Aug 24, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $1.99M | $63.81M |
| Aug 23, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $3.78M | $65.31M |
| Aug 22, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $2.06M | $58.31M |
| Aug 21, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $2.21M | $60.70M |
| Aug 20, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $3.06M | $117.55M |