GAINS Historical USD Price
Daily close · Oct 12, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.00265467 | $0.00272651 | $0.00262336 | $0.00269715 | $110.10 |
| 2026-10-12 | $0.00274067 | $0.00276673 | $0.00265285 | $0.00265285 | $108.29 |
| 2026-10-11 | $0.00271668 | $0.00275516 | $0.00270444 | $0.00274081 | $111.88 |
| 2026-10-10 | $0.00268502 | $0.00272573 | $0.00268379 | $0.00271668 | $110.89 |
| 2026-10-09 | $0.00266771 | $0.00270094 | $0.00266069 | $0.00268634 | $30.71 |
| 2026-10-08 | $0.00279422 | $0.00280624 | $0.00260429 | $0.0026655 | $30.47 |
| 2026-10-07 | $0.00286489 | $0.00286603 | $0.00277051 | $0.00279436 | $166.05 |
| 2026-10-06 | $0.00289074 | $0.00289498 | $0.00285683 | $0.00286641 | $31.12 |
| 2026-10-05 | $0.0029209 | $0.0029505 | $0.00288123 | $0.00289242 | $25.60 |
| 2026-10-04 | $0.00289455 | $0.00292726 | $0.00288652 | $0.00292108 | $33.50 |
| 2026-10-03 | $0.00284859 | $0.00290057 | $0.00284674 | $0.00289436 | $84.72 |
| 2026-10-02 | $0.0029146 | $0.00296856 | $0.00282945 | $0.00284956 | $122.88 |
| 2026-10-01 | $0.00289858 | $0.00292425 | $0.00288502 | $0.00291446 | $297.94 |
| 2026-09-30 | $0.00288142 | $0.00294305 | $0.00286236 | $0.00289748 | $296.20 |
| 2026-09-29 | $0.00289761 | $0.00293021 | $0.00285921 | $0.00288002 | $269.57 |
| 2026-09-28 | $0.00292404 | $0.00293739 | $0.00285968 | $0.00289821 | $271.27 |
| 2026-09-27 | $0.00291813 | $0.00294578 | $0.00290589 | $0.00292481 | $273.76 |
| 2026-09-26 | $0.00293062 | $0.00293241 | $0.00290108 | $0.00291795 | $398.38 |
| 2026-09-25 | $0.00299 | $0.0030321 | $0.00291301 | $0.00293025 | $920.96 |
| 2026-09-24 | $0.00297052 | $0.00301099 | $0.00293995 | $0.00298951 | $29.13 |
| 2026-09-23 | $0.00305621 | $0.00309479 | $0.00293824 | $0.0029704 | $28.94 |
| 2026-09-22 | $0.00308943 | $0.00309164 | $0.0030311 | $0.00305699 | $110.89 |
| 2026-09-21 | $0.00307605 | $0.00316123 | $0.00306432 | $0.00309108 | $875.84 |
| 2026-09-20 | $0.00302853 | $0.00307725 | $0.00296709 | $0.00307278 | $137.43 |
| 2026-09-19 | $0.00303831 | $0.00307 | $0.00301734 | $0.00303137 | $279.73 |
| 2026-09-18 | $0.0028882 | $0.00306788 | $0.00287842 | $0.00303818 | $216.76 |
| 2026-09-17 | $0.00285006 | $0.00289053 | $0.00284039 | $0.00289023 | $116.12 |
| 2026-09-16 | $0.00281095 | $0.00285174 | $0.00279058 | $0.00285133 | $164.66 |
| 2026-09-15 | $0.00290679 | $0.0029101 | $0.00278743 | $0.00281292 | $194.58 |
| 2026-09-14 | $0.00287701 | $0.00298481 | $0.00287065 | $0.00290695 | $140.45 |