GNS Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $0.387145 | $0.38951667 | $0.35929286 | $0.3687453 | $416,279.98 |
| 2026-10-11 | $0.39781471 | $0.40097372 | $0.3828645 | $0.38715455 | $336,709.84 |
| 2026-10-10 | $0.3940458 | $0.40547107 | $0.39217083 | $0.39779444 | $275,244.73 |
| 2026-10-09 | $0.38253714 | $0.41313333 | $0.37941553 | $0.39364317 | $356,557.46 |
| 2026-10-08 | $0.38114055 | $0.40324286 | $0.37255 | $0.38310983 | $507,690.11 |
| 2026-10-07 | $0.40278864 | $0.42783576 | $0.37607941 | $0.38080975 | $579,118.89 |
| 2026-10-06 | $0.42364348 | $0.46301316 | $0.4015381 | $0.40234792 | $462,004.63 |
| 2026-10-05 | $0.42426943 | $0.42811952 | $0.41530769 | $0.42375705 | $356,443.55 |
| 2026-10-04 | $0.42116714 | $0.42731364 | $0.40353429 | $0.42542563 | $375,794.24 |
| 2026-10-03 | $0.43158996 | $0.44694 | $0.39835886 | $0.4215872 | $509,588.23 |
| 2026-10-02 | $0.460525 | $0.47979795 | $0.40950524 | $0.43156909 | $707,964.78 |
| 2026-10-01 | $0.46778295 | $0.4953458 | $0.45957209 | $0.46045882 | $561,690.06 |
| 2026-09-30 | $0.48178708 | $0.58480789 | $0.45687311 | $0.46509485 | $1.30M |
| 2026-09-29 | $0.47939007 | $0.48476905 | $0.47354907 | $0.48216661 | $334,258.90 |
| 2026-09-28 | $0.50738403 | $0.5087148 | $0.46673269 | $0.47922156 | $402,840.28 |
| 2026-09-27 | $0.47733049 | $0.53025 | $0.46943158 | $0.50821177 | $1.00M |
| 2026-09-26 | $0.4858125 | $0.49091864 | $0.47199167 | $0.477738 | $464,720.23 |
| 2026-09-25 | $0.47160986 | $0.51975417 | $0.46927443 | $0.486325 | $781,982.27 |
| 2026-09-24 | $0.46271541 | $0.47299864 | $0.4613833 | $0.47160801 | $270,750.50 |
| 2026-09-23 | $0.48161617 | $0.48669217 | $0.45960645 | $0.46265221 | $330,084.13 |
| 2026-09-22 | $0.4508054 | $0.48406112 | $0.45071586 | $0.48121055 | $500,138.67 |
| 2026-09-21 | $0.44286842 | $0.4516698 | $0.43544996 | $0.45041055 | $537,475.83 |
| 2026-09-20 | $0.43613533 | $0.48137059 | $0.4250418 | $0.44290278 | $681,099.07 |
| 2026-09-19 | $0.43521415 | $0.43731194 | $0.4123 | $0.43607052 | $483,789.78 |
| 2026-09-18 | $0.41672173 | $0.43799888 | $0.41607952 | $0.43610904 | $370,141.16 |
| 2026-09-17 | $0.40887151 | $0.41986338 | $0.40241302 | $0.416186 | $360,578.42 |
| 2026-09-16 | $0.40554719 | $0.4118484 | $0.39642491 | $0.40715468 | $393,787.85 |
| 2026-09-15 | $0.42500593 | $0.42582246 | $0.39932925 | $0.40641406 | $345,014.90 |
| 2026-09-14 | $0.4293 | $0.43134269 | $0.41587273 | $0.42535341 | $494,472.00 |
| 2026-09-13 | $0.43192386 | $0.45217273 | $0.42926923 | $0.42926923 | $534,114.51 |