GAINS Historical USD Price
Daily close · Oct 29, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.00235661 | $0.00239774 | $0.00231564 | $0.00236832 | $209.12 |
| 2026-10-29 | $0.00257273 | $0.00257414 | $0.00234803 | $0.00235681 | $617.62 |
| 2026-10-28 | $0.00254953 | $0.00258712 | $0.00254204 | $0.00257122 | $35.80 |
| 2026-10-27 | $0.00253227 | $0.00256462 | $0.00250411 | $0.00255113 | $64.50 |
| 2026-10-26 | $0.00252577 | $0.00254434 | $0.00249982 | $0.00253153 | $64.01 |
| 2026-10-25 | $0.00253693 | $0.00256219 | $0.00251634 | $0.00252545 | $99.09 |
| 2026-10-24 | $0.00254658 | $0.00254902 | $0.00247126 | $0.00253896 | $117.10 |
| 2026-10-23 | $0.00253258 | $0.00257752 | $0.00252416 | $0.00254759 | $27.23 |
| 2026-10-22 | $0.00260542 | $0.00261342 | $0.00251292 | $0.00253413 | $27.09 |
| 2026-10-21 | $0.0025827 | $0.0026379 | $0.00257916 | $0.00260448 | $27.84 |
| 2026-10-20 | $0.00255817 | $0.00260405 | $0.00253252 | $0.00258366 | $27.62 |
| 2026-10-19 | $0.00254607 | $0.00257098 | $0.00253819 | $0.00255807 | $109.32 |
| 2026-10-18 | $0.00253106 | $0.00255439 | $0.00247427 | $0.00254501 | $108.82 |
| 2026-10-17 | $0.00254874 | $0.00255875 | $0.0025066 | $0.00253159 | $108.25 |
| 2026-10-16 | $0.00257331 | $0.00260861 | $0.00253011 | $0.00254969 | $109.02 |
| 2026-10-15 | $0.00259757 | $0.00260167 | $0.002486 | $0.0025736 | $219.52 |
| 2026-10-14 | $0.00269757 | $0.00272502 | $0.0025847 | $0.00259499 | $573.33 |
| 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 |