Gains Network
GNS
Rank #823
$1.46
Updated 25 days ago
Market Cap
$39.41M
24h Volume
$2.16M
Avg Volume (90d)
$1.76M
24h High/Low
$1.48
$1.40
$1.40
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.46 | $1.48 | $1.40 | $1.46 | $2.16M | $39.41M |
| Dec 2, 2025 | $1.39 | $1.47 | $1.39 | $1.45 | $1.74M | $38.24M |
| Dec 1, 2025 | $1.48 | $1.48 | $1.36 | $1.40 | $1.48M | $37.79M |
| Nov 30, 2025 | $1.47 | $1.50 | $1.47 | $1.49 | $1.20M | $39.94M |
| Nov 29, 2025 | $1.49 | $1.50 | $1.47 | $1.47 | $1.21M | $40.00M |
| Nov 28, 2025 | $1.50 | $1.52 | $1.48 | $1.50 | $1.26M | $40.38M |
| Nov 27, 2025 | $1.48 | $1.51 | $1.48 | $1.50 | $1.44M | $40.55M |
| Nov 26, 2025 | $1.47 | $1.49 | $1.44 | $1.48 | $1.53M | $39.49M |
| Nov 25, 2025 | $1.47 | $1.47 | $1.43 | $1.47 | $1.32M | $39.27M |
| Nov 24, 2025 | $1.40 | $1.47 | $1.39 | $1.46 | $1.48M | $38.45M |
| Nov 23, 2025 | $1.38 | $1.41 | $1.38 | $1.41 | $1.52M | $37.87M |
| Nov 22, 2025 | $1.37 | $1.38 | $1.33 | $1.38 | $1.97M | $36.94M |
| Nov 21, 2025 | $1.42 | $1.43 | $1.35 | $1.35 | $1.93M | $37.49M |
| Nov 20, 2025 | $1.45 | $1.48 | $1.39 | $1.44 | $1.56M | $39.27M |
| Nov 19, 2025 | $1.46 | $1.47 | $1.40 | $1.44 | $1.27M | $38.95M |
| Nov 18, 2025 | $1.43 | $1.48 | $1.43 | $1.47 | $1.55M | $39.39M |
| Nov 17, 2025 | $1.43 | $1.48 | $1.41 | $1.43 | $1.91M | $39.38M |
| Nov 16, 2025 | $1.45 | $1.48 | $1.40 | $1.42 | $1.48M | $39.32M |
| Nov 15, 2025 | $1.40 | $1.47 | $1.40 | $1.45 | $1.72M | $39.26M |
| Nov 14, 2025 | $1.42 | $1.45 | $1.40 | $1.42 | $2.09M | $38.75M |
| Nov 13, 2025 | $1.47 | $1.52 | $1.39 | $1.41 | $1.87M | $40.15M |
| Nov 12, 2025 | $1.47 | $1.54 | $1.47 | $1.48 | $1.85M | $40.84M |
| 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 |