| Name | Gains (GAINS) |
| Price | $0.0657144 -3.04% (1D) |
Gains Market
| Market Cap | $2,542,771 |
| Volume(24h) | $6,152 |
| Total Supply | $100,000,000 |
| Circulating Supply | 38,694,301 |
| Percent Change(1H) | -0.53% |
| Percent Change(24H) | -3.04% |
| Percent Change(7D) | -6.20% |
| Percent Change(30D) | -8.24% |
| Percent Change(90D) | 1.26% |
Gains Price History
Below table is the Gains price history for one month, also lists live data for Gains which refeshes hourly with price, volume, market cap.
Cryptocurrency Gains date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-11-21 06:59 |
0.0657144 | 2542770.9675728 | 6151.90627286 | -3.04034085 ↓ | -6.20222495 ↓ |
| 2024-11-21 00:59 |
0.0663498 | 2567358.5338863 | 10615.91882486 | -7.55795943 ↓ | -4.56449299 ↓ |
| 2024-11-20 18:58 |
0.0662270 | 2562608.2372262 | 10594.57286756 | -7.52807377 ↓ | -12.4662455 ↓ |
| 2024-11-20 12:57 |
0.0677750 | 2622507.7672515 | 13661.42619522 | -2.4463292 ↓ | -6.42727328 ↓ |
| 2024-11-20 06:57 |
0.0677749 | 2622504.1149283 | 13664.01036423 | -2.30191744 ↓ | -6.61184204 ↓ |
| 2024-11-20 00:58 |
0.0717745 | 2777262.9400806 | 5590.33710192 | 3.46179865 ↑ | -4.18257129 ↓ |
| 2024-09-09 | 0.0518546 | 2006478.0550869 | 15610.52406045 | 0.16481989 ↑ | -2.37865822 ↓ |
| 2024-09-08 | 0.0517077 | 2000793.6200734 | 18853.71608756 | 0.37932661 ↑ | 1.04032184 ↑ |
| 2024-09-07 | 0.0515127 | 1993248.0119226 | 71335.30945418 | 0.52212399 ↑ | -13.05591364 ↓ |
| 2024-09-06 | 0.0511529 | 1979325.8720854 | 78960.67329112 | -4.45738861 ↓ | -15.26201749 ↓ |
| 2024-09-05 | 0.0531356 | 2056045.7952511 | 106360.56722906 | -6.19367691 ↓ | -14.0250879 ↓ |
| 2024-09-04 | 0.0566668 | 2192683.7638221 | 117854.93753168 | 9.28698966 ↑ | -7.92001619 ↓ |
| 2024-09-03 | 0.0518514 | 2006353.8858468 | 103373.2505055 | -2.62202438 ↓ | -14.59533906 ↓ |
| 2024-09-02 | 0.0532476 | 2060377.4857925 | 102923.08279863 | 4.04931432 ↑ | -16.86930019 ↓ |
| 2024-09-01 | 0.0511753 | 1980193.2373711 | 154966.96329202 | -13.62535379 ↓ | -21.93061529 ↓ |
| 2024-08-31 | 0.0592481 | 2292563.0660529 | 97503.78824274 | -1.84860267 ↓ | -10.18217945 ↓ |
| 2024-08-30 | 0.0603660 | 2335818.9721418 | 105368.34920366 | -2.4619584 ↓ | -10.67796024 ↓ |
| 2024-08-29 | 0.0618897 | 2394777.3954159 | 101993.06620428 | 0.56674265 ↑ | -5.45428808 ↓ |
| 2024-08-28 | 0.0615409 | 2381281.65659 | 117060.18925572 | 1.36424781 ↑ | -7.42169044 ↓ |
| 2024-08-27 | 0.0606993 | 2348717.1152525 | 99348.5510938 | -5.21211506 ↓ | -8.78410448 ↓ |
| 2024-08-26 | 0.0640370 | 2477866.3611465 | 81479.80380344 | -2.30978545 ↓ | -3.05740726 ↓ |
| 2024-08-25 | 0.0655511 | 2536452.9830047 | 96281.26710509 | -0.62708318 ↓ | 0.35773547 ↑ |
| 2024-08-24 | 0.0659798 | 2553040.4019587 | 98758.57835911 | -2.37138279 ↓ | 0.96768066 ↑ |
| 2024-08-23 | 0.0675459 | 2613641.799091 | 100394.24858386 | 3.02793672 ↑ | 5.3419321 ↑ |
| 2024-08-22 | 0.0654600 | 2532930.7344827 | 108147.41180772 | -1.52595138 ↓ | 6.5842978 ↑ |
| 2024-08-21 | 0.0664045 | 2569476.1695635 | 92193.23130514 | -0.2106008 ↓ | -3.17690108 ↓ |
| 2024-08-20 | 0.0665447 | 2574898.9273591 | 93208.90757699 | 0.73883805 ↑ | -4.9956621 ↓ |
| 2024-08-19 | 0.0660566 | 2556014.1224757 | 114244.39986487 | 1.13169488 ↑ | -8.9534172 ↓ |
| 2024-08-18 | 0.0653174 | 2527411.5354968 | 114989.27041878 | 0.00682586 ↑ | -7.65912059 ↓ |
| 2024-08-17 | 0.0653474 | 2528571.9005997 | 111204.31782129 | 1.72076322 ↑ | -8.10440418 ↓ |
| 2024-08-16 | 0.0641206 | 2481102.9634527 | 121604.0173933 | 4.40341441 ↑ | -9.19566817 ↓ |
| 2024-08-15 | 0.0614162 | 2376457.683481 | 132543.80558101 | -10.48306115 ↓ | 0.16955548 ↑ |
| 2024-08-14 | 0.0686085 | 2654757.5398669 | 109284.32399308 | -2.03779303 ↓ | 21.49839294 ↑ |
| 2024-08-13 | 0.0700357 | 2709981.350826 | 112980.55755363 | -3.46902262 ↓ | 19.73640617 ↑ |
| 2024-08-12 | 0.0725525 | 2807369.6385989 | 109118.41865014 | 2.56935906 ↑ | 26.2224081 ↑ |
| 2024-08-11 | 0.0705377 | 2729408.7550843 | 107713.59793972 | -0.80541363 ↓ | 21.05909987 ↑ |
| 2024-08-10 | 0.0712799 | 2758126.9911813 | 109469.89613972 | 0.94296054 ↑ | 15.37350569 ↑ |
| 2024-08-09 | 0.0706196 | 2732577.4816976 | 188059.97953955 | 15.18028431 ↑ | 11.73412102 ↑ |
| 2024-08-08 | 0.0613123 | 2372435.089872 | 91506.29341892 | 8.57754293 ↑ | -5.67034131 ↓ |
| 2024-08-07 | 0.0564719 | 2185139.0295252 | 94831.8410364 | -3.36544674 ↓ | -13.70843941 ↓ |
| 2024-08-06 | 0.0584386 | 2261239.8524315 | 170991.93048268 | 1.66781586 ↑ | -12.72466164 ↓ |
| 2024-08-05 | 0.0574799 | 2224145.2059576 | 96657.7317146 | -1.13108995 ↓ | -11.55588764 ↓ |
| 2024-08-04 | 0.0582672 | 2254608.499448 | 66892.99657551 | -5.81570044 ↓ | -11.27779861 ↓ |
| 2024-08-03 | 0.0617819 | 2390606.9029132 | 110209.3601041 | -1.88119067 ↓ | -11.07370974 ↓ |
| 2024-08-02 | 0.0632033 | 2445606.9970472 | 104747.94438822 | -2.76097572 ↓ | 0.73137465 ↑ |
| 2024-08-01 | 0.0649979 | 2515046.829241 | 94015.12402123 | -0.67416742 ↓ | 4.81150043 ↑ |
| 2024-07-31 | 0.0654431 | 2532274.3204615 | 118823.35706586 | -2.26375239 ↓ | 2.37526241 ↑ |
| 2024-07-30 | 0.0671140 | 2596930.1931911 | 112085.88167753 | 3.50750543 ↑ | 4.48785472 ↑ |
| 2024-07-29 | 0.0649901 | 2514746.4841467 | 87068.33970631 | -1.04142794 ↓ | -1.15428338 ↓ |
| 2024-07-28 | 0.0656740 | 2541211.3694168 | 113918.56132829 | -5.47149363 ↓ | 0.18552391 ↑ |
| 2024-07-27 | 0.0694711 | 2688135.34091 | 147456.79789751 | 10.72080201 ↑ | 5.53294175 ↑ |
| 2024-07-26 | 0.0627444 | 2427850.3154188 | 124322.4524515 | 1.17769237 ↑ | -17.90109004 ↓ |
| 2024-07-25 | 0.0620141 | 2399590.5209823 | 109966.84583355 | -3.13926248 ↓ | -15.11864875 ↓ |
| 2024-07-24 | 0.0639247 | 2473521.6896848 | 98037.48737363 | -0.47468651 ↓ | -13.23112581 ↓ |
| 2024-07-23 | 0.0642296 | 2485319.1643744 | 98219.54010332 | -2.31096638 ↓ | -13.88905684 ↓ |
| 2024-07-22 | 0.0658597 | 2548395.7683534 | 105450.25149924 | 0.46214765 ↑ | -11.64979983 ↓ |
| 2024-07-21 | 0.0655567 | 2536672.5956443 | 109522.83786317 | -0.41330241 ↓ | -6.91868933 ↓ |
| 2024-07-20 | 0.0658288 | 2547200.2356818 | 138164.98304937 | -13.86521588 ↓ | -6.93756018 ↓ |
| 2024-07-19 | 0.0764154 | 2956838.9675466 | 84234.35794821 | 4.34008184 ↑ | 7.10533828 ↑ |
| 2024-07-18 | 0.0732368 | 2833847.6597702 | 104483.70301946 | -0.59122098 ↓ | -4.23892512 ↓ |
| 2024-07-17 | 0.0736724 | 2850701.6057415 | 106856.22720556 | -1.22934412 ↓ | -2.23750173 ↓ |
| 2024-07-16 | 0.0745893 | 2886182.7233359 | 81245.35266831 | 0.06091852 ↑ | -4.40469349 ↓ |
| 2024-07-15 | 0.0745439 | 2884425.5739447 | 125867.28484431 | 5.84184708 ↑ | -4.47071571 ↓ |
| 2024-07-14 | 0.0705092 | 2728305.4252426 | 98239.09269656 | -0.30054356 ↓ | -5.76366231 ↓ |
| 2024-07-13 | 0.0707218 | 2736529.8895186 | 90950.20104834 | -0.87489959 ↓ | -9.99996299 ↓ |
| 2024-07-12 | 0.0715009 | 2766678.0442332 | 106922.7040557 | -6.51371414 ↓ | -4.32641757 ↓ |
| 2024-07-11 | 0.0764828 | 2959448.02907 | 128759.27974286 | 1.60252989 ↑ | 6.52552981 ↑ |
| 2024-07-10 | 0.0752765 | 2912770.0189948 | 97642.83680791 | -3.5240768 ↓ | -0.99153483 ↓ |
| 2024-07-09 | 0.0779348 | 3015632.9556108 | 88804.14604344 | -0.24170904 ↓ | -2.56911795 ↓ |
| 2024-07-08 | 0.0781236 | 3022939.6741269 | 90261.08223477 | 4.41307682 ↑ | -2.47174076 ↓ |
| 2024-07-07 | 0.0748217 | 2895173.4458136 | 63864.93262165 | -4.7824333 ↓ | -7.60799658 ↓ |
| 2024-07-06 | 0.0785764 | 3040457.171646 | 91025.0107392 | 5.14104829 ↑ | -2.32629644 ↓ |
| 2024-07-05 | 0.0747342 | 2891788.9075715 | 93363.91696793 | 4.0901352 ↑ | -7.79805776 ↓ |
| 2024-07-04 | 0.0717976 | 2778158.4700199 | 84551.45051756 | -5.56713908 ↓ | -10.56842121 ↓ |
| 2024-07-03 | 0.0760275 | 2941832.2041881 | 95884.64821238 | -4.95351699 ↓ | -12.70203474 ↓ |
| 2024-07-02 | 0.0799898 | 3095151.0365937 | 109247.59054492 | -0.14200572 ↓ | -10.22470069 ↓ |
| 2024-07-01 | 0.0802042 | 3103444.8642854 | 109306.63798183 | -0.85065109 ↓ | -14.80037609 ↓ |
| 2024-06-30 | 0.0809829 | 3133575.7843203 | 108339.16518493 | 0.66649046 ↑ | -16.44650414 ↓ |
| 2024-06-29 | 0.0804478 | 3112871.7974321 | 114077.8503817 | -0.74903984 ↓ | -17.34294227 ↓ |
| 2024-06-28 | 0.0810549 | 3136364.4163212 | 120279.19304839 | 0.96257087 ↑ | -10.90951164 ↓ |
| 2024-06-27 | 0.0802822 | 3106462.5130618 | 157265.12424805 | -7.52145848 ↓ | -13.53440129 ↓ |
| 2024-06-26 | 0.0868117 | 3359117.1119502 | 118678.13946286 | -2.76096387 ↓ | -11.27887876 ↓ |
| 2024-06-25 | 0.0892766 | 3454494.4559041 | 109238.61682512 | -5.16292659 ↓ | -10.41202544 ↓ |
| 2024-06-24 | 0.0941315 | 3642351.6635915 | 117960.97933214 | -2.88053151 ↓ | -10.07880408 ↓ |
| 2024-06-23 | 0.0964378 | 3731592.4848193 | 109081.69159397 | -0.91385848 ↓ | -12.5131862 ↓ |
| 2024-06-22 | 0.0972381 | 3762562.2444782 | 131968.37249342 | 6.87816419 ↑ | -10.93558714 ↓ |
| 2024-06-21 | 0.0909674 | 3519918.7102048 | 119874.94172964 | -2.1741729 ↓ | -15.1810385 ↓ |
| 2024-06-20 | 0.0931646 | 3604938.1964646 | 112314.04608227 | -4.63880821 ↓ | -13.03179235 ↓ |
| 2024-06-19 | 0.0980517 | 3794042.1635697 | 122141.757364 | -2.08642919 ↓ | -18.68087555 ↓ |
| 2024-06-18 | 0.1000455 | 3871191.2549562 | 114651.72798657 | -4.79506654 ↓ | -15.6121177 ↓ |
| 2024-06-17 | 0.1050844 | 4066166.6516797 | 119732.74339947 | -4.48635082 ↓ | -10.31493056 ↓ |
| 2024-06-16 | 0.1101373 | 4261686.1153734 | 117674.20967197 | 1.15166267 ↑ | -7.05729648 ↓ |
| 2024-06-15 | 0.1089655 | 4216345.3736825 | 91540.53163129 | 1.60362729 ↑ | -11.49953978 ↓ |
| 2024-06-14 | 0.1072457 | 4149798.0792442 | 91931.09064836 | 0.11281231 ↑ | -13.72176848 ↓ |
| 2024-06-13 | 0.1071249 | 4145121.8713858 | 165546.20272219 | -11.22844467 ↓ | -22.71282544 ↓ |
| 2024-06-12 | 0.1206748 | 4669425.7592288 | 95938.45960932 | 1.78855175 ↑ | -11.58149072 ↓ |
| 2024-06-11 | 0.1185544 | 4587378.1273401 | 117040.2802982 | 1.18112737 ↑ | -16.87840852 ↓ |
| 2024-06-10 | 0.1196768 | 4630811.5498825 | 141150.4150473 | 0.9929247 ↑ | -14.54082401 ↓ |
| 2024-06-09 | 0.1185899 | 4588751.9618439 | 114200.66735319 | -3.68278106 ↓ | -16.80558361 ↓ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 Gains worth?
As on today's crypto exchange rates, one Gains worth is $0.0657144.