Gains Network (GNS)
Gains Network (GNS)
Cena Gains Network wynosi €1.17, zmiana +15.04% w ciągu ostatnich 7 dni. Dowiedz się więcej o historii cen Gains Network, jego działaniu i sposobach inwestowania.
24h Zmiana | -€0.03 |
---|---|
24h Wysoki | €1.21 |
24h Niski | €1.15 |
Kapitalizacja rynkowa | €35.38M |
Wolumen handlowy (24h) | €1.92M |
Dominacja na rynku | 0.001500000000% |
Pozycja na rynku | #527 |
Podaż w obiegu | 30.21M |
Maksymalna podaż | - |
Gains Network rynki
# | Źródło | Pary | Cena | +2% Depth | -2% Depth | Wolumen | Uppdaterad |
---|---|---|---|---|---|---|---|
1 |
![]() |
GNS/USDT | €1.16 | €19,657.13 | €19,031.05 | 374,356 | Niedawno |
2 |
![]() |
WMATIC/GNS | €0.16 | - | - | 2 | Niedawno |
3 |
![]() |
GNS/USDT | €1.16 | €513.00 | €517.99 | 1,526 | Niedawno |
4 |
![]() |
GNS/BTC | €4.45 | €2,021.68 | €3,978.67 | 14,181 | Niedawno |
5 |
![]() |
DAI/GNS | €0.88 | - | - | 270 | Niedawno |
6 |
![]() |
WETH/GNS | €1,410.64 | - | - | 0 | Niedawno |
7 |
![]() |
DYST/GNS | €0.000305335632 | - | - | 2 | Niedawno |
8 |
![]() |
USDT/GNS | €0.89 | - | - | 2 | Niedawno |
9 |
![]() |
GNS/USDT | €1.16 | €7,048.20 | €6,450.79 | 22,433 | Niedawno |
10 |
![]() |
GNS/USDT | €2.84 | - | - | 2,362 | Niedawno |
1 |
![]() |
GNS/USDT | €4.53 | - | - | 13,370 | Niedawno |
2 |
![]() |
GNS/USDT | €2.12 | - | - | 186 | Niedawno |
3 |
![]() |
GNS/USDT | €1.27 | - | - | 98,686 | Niedawno |
4 |
![]() |
GNS/USDT | €5.35 | - | - | 2,958,032 | Niedawno |
5 |
![]() |
GNS/USDT | €3.35 | - | - | 5,111 | Niedawno |
6 |
![]() |
GNS/USDT | €3.37 | - | - | 36,007 | Niedawno |
7 |
![]() |
GNS/USDT | €3.38 | - | - | 250,883 | Niedawno |
8 |
![]() |
GNS/USDT | €3.27 | - | - | 8,392 | Niedawno |
9 |
![]() |
GNS/USDT | €3.24 | - | - | 54,898 | Niedawno |
10 |
![]() |
GNS/USDT | €3.24 | - | - | 419,460 | Niedawno | Nie znaleziono danych |
Historia cen Gains Network
Data | Otwarcie* | Wysoki | Niski | Zamknięcie** | Wolumen | Market Cap |
---|---|---|---|---|---|---|
kwi 15, 2025 | €1.18 | €1.21 | €1.15 | €1.15 | €1,922,817 | €34,896,183 |
kwi 3, 2025 | €1.12 | €1.15 | €1.07 | €1.11 | €2,153,260 | €33,943,273 |
kwi 2, 2025 | €1.19 | €1.19 | €1.11 | €1.12 | €2,768,890 | €34,191,888 |
mar 31, 2025 | €1.19 | €1.20 | €1.17 | €1.18 | €2,109,342 | €36,275,512 |
mar 29, 2025 | €1.26 | €1.27 | €1.19 | €1.21 | €1,538,632 | €36,956,489 |
mar 27, 2025 | €1.39 | €1.43 | €1.37 | €1.38 | €1,875,903 | €42,270,240 |
mar 26, 2025 | €1.44 | €1.45 | €1.39 | €1.39 | €1,799,358 | €42,699,505 |
mar 25, 2025 | €1.43 | €1.45 | €1.42 | €1.44 | €1,902,095 | €44,177,343 |
mar 23, 2025 | €1.41 | €1.42 | €1.39 | €1.41 | €1,417,355 | €43,359,710 |
mar 22, 2025 | €1.38 | €1.43 | €1.38 | €1.41 | €1,452,310 | €43,416,862 |
mar 21, 2025 | €1.39 | €1.41 | €1.36 | €1.38 | €1,733,477 | €42,496,982 |
mar 20, 2025 | €1.41 | €1.41 | €1.36 | €1.39 | €1,986,987 | €42,673,147 |
mar 19, 2025 | €1.37 | €1.41 | €1.37 | €1.41 | €2,384,039 | €43,456,735 |
mar 18, 2025 | €1.43 | €1.43 | €1.34 | €1.37 | €2,481,004 | €42,311,207 |
mar 17, 2025 | €1.36 | €1.43 | €1.36 | €1.43 | €1,770,030 | €43,995,240 |
mar 16, 2025 | €1.41 | €1.42 | €1.35 | €1.36 | €1,830,634 | €41,976,515 |
mar 15, 2025 | €1.39 | €1.42 | €1.39 | €1.41 | €1,365,766 | €43,554,195 |
mar 14, 2025 | €1.31 | €1.40 | €1.31 | €1.39 | €2,447,479 | €43,006,937 |
mar 13, 2025 | €1.30 | €1.31 | €1.27 | €1.31 | €2,114,043 | €40,476,500 |
mar 12, 2025 | €1.23 | €1.30 | €1.20 | €1.30 | €2,434,892 | €40,013,724 |
mar 11, 2025 | €1.17 | €1.25 | €1.12 | €1.23 | €3,421,973 | €38,069,112 |
mar 10, 2025 | €1.21 | €1.28 | €1.14 | €1.17 | €3,484,439 | €36,195,787 |
mar 9, 2025 | €1.33 | €1.33 | €1.20 | €1.21 | €2,488,334 | €37,514,895 |
mar 8, 2025 | €1.32 | €1.35 | €1.31 | €1.33 | €1,711,079 | €41,254,457 |
mar 6, 2025 | €1.34 | €1.37 | €1.31 | €1.33 | €2,657,634 | €41,234,104 |
mar 3, 2025 | €1.50 | €1.50 | €1.29 | €1.31 | €3,816,297 | €40,855,884 |
mar 2, 2025 | €1.34 | €1.51 | €1.33 | €1.50 | €4,283,035 | €46,783,836 |
lut 28, 2025 | €1.34 | €1.37 | €1.26 | €1.37 | €4,320,069 | €42,715,990 |
lut 27, 2025 | €1.32 | €1.36 | €1.31 | €1.34 | €2,817,184 | €41,857,881 |
lut 23, 2025 | €1.47 | €1.51 | €1.46 | €1.50 | €1,888,422 | €47,028,810 |
lut 20, 2025 | €1.41 | €1.47 | €1.40 | €1.45 | €3,031,866 | €45,522,284 |
lut 19, 2025 | €1.38 | €1.54 | €1.37 | €1.41 | €5,216,104 | €44,052,986 |
lut 15, 2025 | €1.50 | €1.51 | €1.48 | €1.48 | €1,915,202 | €46,514,853 |
lut 13, 2025 | €1.49 | €1.50 | €1.42 | €1.44 | €2,478,778 | €45,412,878 |
lut 11, 2025 | €1.38 | €1.43 | €1.37 | €1.38 | €2,707,097 | €43,455,644 |
lut 10, 2025 | €1.32 | €1.40 | €1.29 | €1.38 | €3,225,611 | €43,476,623 |
lut 9, 2025 | €1.28 | €1.33 | €1.27 | €1.32 | €2,124,920 | €41,662,467 |
lut 8, 2025 | €1.22 | €1.28 | €1.22 | €1.28 | €1,789,895 | €40,288,041 |
lut 7, 2025 | €1.22 | €1.29 | €1.20 | €1.22 | €2,484,533 | €38,637,505 |
lut 6, 2025 | €1.29 | €1.32 | €1.22 | €1.22 | €2,408,806 | €38,606,897 |
lut 5, 2025 | €1.23 | €1.33 | €1.23 | €1.29 | €3,140,651 | €40,682,114 |
lut 4, 2025 | €1.25 | €1.25 | €1.18 | €1.23 | €3,140,446 | €38,922,771 |
lut 3, 2025 | €1.18 | €1.25 | €0.92930 | €1.25 | €6,447,599 | €39,490,821 |
sty 30, 2025 | €1.28 | €1.36 | €1.27 | €1.35 | €2,315,701 | €43,138,246 |
sty 28, 2025 | €1.26 | €1.28 | €1.20 | €1.22 | €2,416,230 | €39,165,790 |
sty 27, 2025 | €1.28 | €1.29 | €1.18 | €1.26 | €4,099,051 | €40,456,678 |
sty 26, 2025 | €1.29 | €1.34 | €1.28 | €1.28 | €2,073,052 | €41,206,558 |
sty 25, 2025 | €1.29 | €1.30 | €1.27 | €1.29 | €1,798,660 | €41,353,298 |
sty 24, 2025 | €1.32 | €1.34 | €1.28 | €1.29 | €2,918,593 | €41,357,439 |
sty 23, 2025 | €1.31 | €1.32 | €1.27 | €1.32 | €3,670,430 | €42,373,862 |
sty 22, 2025 | €1.32 | €1.33 | €1.30 | €1.31 | €2,177,016 | €42,134,181 |
sty 18, 2025 | €1.45 | €1.46 | €1.36 | €1.39 | €3,154,923 | €44,844,187 |
sty 17, 2025 | €1.39 | €1.46 | €1.38 | €1.45 | €3,049,377 | €47,074,805 |
sty 16, 2025 | €1.44 | €1.44 | €1.35 | €1.39 | €3,729,887 | €44,854,768 |
sty 15, 2025 | €1.34 | €1.44 | €1.32 | €1.44 | €2,884,800 | €46,534,799 |
sty 13, 2025 | €1.39 | €1.41 | €1.20 | €1.31 | €6,756,055 | €42,469,169 |
sty 11, 2025 | €1.42 | €1.43 | €1.39 | €1.41 | €1,537,254 | €45,791,221 |
sty 10, 2025 | €1.40 | €1.44 | €1.38 | €1.42 | €3,060,741 | €46,137,821 |
sty 9, 2025 | €1.43 | €1.45 | €1.36 | €1.40 | €3,142,911 | €45,445,170 |
sty 8, 2025 | €1.46 | €1.48 | €1.39 | €1.43 | €3,590,265 | €46,541,461 |
sty 7, 2025 | €1.65 | €1.65 | €1.45 | €1.46 | €3,924,085 | €47,544,405 |
sty 6, 2025 | €1.70 | €1.71 | €1.64 | €1.65 | €3,254,603 | €53,606,892 |
sty 5, 2025 | €1.72 | €1.74 | €1.68 | €1.70 | €2,235,785 | €55,242,554 |
sty 4, 2025 | €1.74 | €1.75 | €1.70 | €1.72 | €1,979,980 | €56,082,236 |
sty 3, 2025 | €1.65 | €1.75 | €1.62 | €1.74 | €2,360,252 | €56,480,411 |
sty 1, 2025 | €1.59 | €1.60 | €1.54 | €1.59 | €1,795,541 | €51,626,181 |
gru 31, 2024 | €1.63 | €1.65 | €1.58 | €1.59 | €2,167,097 | €51,662,919 |
gru 30, 2024 | €1.68 | €1.73 | €1.61 | €1.63 | €3,305,083 | €53,018,864 |
gru 29, 2024 | €1.76 | €1.79 | €1.67 | €1.68 | €3,070,933 | €54,878,300 |
gru 28, 2024 | €1.68 | €1.77 | €1.68 | €1.76 | €2,451,504 | €57,448,396 |
gru 27, 2024 | €1.64 | €1.73 | €1.62 | €1.68 | €3,347,552 | €54,830,708 |
gru 26, 2024 | €1.74 | €1.75 | €1.61 | €1.64 | €2,220,198 | €53,479,628 |
gru 25, 2024 | €1.75 | €1.77 | €1.72 | €1.74 | €2,119,866 | €56,767,917 |
gru 21, 2024 | €1.61 | €1.70 | €1.56 | €1.57 | €3,117,111 | €51,384,350 |
gru 20, 2024 | €1.60 | €1.64 | €1.41 | €1.61 | €5,726,840 | €52,570,420 |
gru 19, 2024 | €1.71 | €1.77 | €1.55 | €1.60 | €4,972,058 | €52,255,487 |
gru 16, 2024 | €2.19 | €2.22 | €2.06 | €2.08 | €4,149,184 | €68,186,611 |
gru 14, 2024 | €2.27 | €2.28 | €2.17 | €2.19 | €2,524,703 | €71,785,029 |
gru 13, 2024 | €2.26 | €2.28 | €2.19 | €2.25 | €3,474,587 | €73,672,566 |
gru 12, 2024 | €2.17 | €2.28 | €2.16 | €2.26 | €4,270,050 | €74,129,119 |
gru 11, 2024 | €2.05 | €2.18 | €1.99 | €2.17 | €3,429,779 | €71,137,073 |
gru 10, 2024 | €2.13 | €2.16 | €1.93 | €2.05 | €5,163,954 | €67,145,762 |
gru 8, 2024 | €2.44 | €2.48 | €2.36 | €2.48 | €3,744,412 | €81,593,042 |
gru 7, 2024 | €2.46 | €2.48 | €2.41 | €2.44 | €3,450,504 | €80,081,168 |
gru 4, 2024 | €2.36 | €2.53 | €2.33 | €2.49 | €8,888,783 | €81,987,799 |
gru 3, 2024 | €2.30 | €2.36 | €2.22 | €2.36 | €7,674,847 | €77,792,319 |
gru 2, 2024 | €2.27 | €2.30 | €2.16 | €2.30 | €4,895,975 | €75,688,511 |
gru 1, 2024 | €2.30 | €2.30 | €2.23 | €2.27 | €2,460,162 | €74,989,173 |
lis 30, 2024 | €2.23 | €2.33 | €2.21 | €2.30 | €2,829,316 | €75,757,865 |
lis 29, 2024 | €2.16 | €2.27 | €2.15 | €2.23 | €2,719,196 | €73,630,246 |
lis 27, 2024 | €2.10 | €2.28 | €2.08 | €2.28 | €2,441,981 | €75,164,007 |
lis 26, 2024 | €2.15 | €2.22 | €2.03 | €2.10 | €2,662,286 | €69,435,781 |
lis 24, 2024 | €2.02 | €2.13 | €1.99 | €2.13 | €3,193,328 | €70,411,573 |
lis 21, 2024 | €1.84 | €1.95 | €1.81 | €1.94 | €2,423,910 | €64,125,031 |
lis 20, 2024 | €1.91 | €1.92 | €1.81 | €1.84 | €2,614,524 | €61,105,863 |
lis 19, 2024 | €1.93 | €1.94 | €1.88 | €1.91 | €2,282,031 | €63,387,328 |
lis 18, 2024 | €1.83 | €1.93 | €1.82 | €1.93 | €2,792,655 | €64,173,672 |
lis 17, 2024 | €1.84 | €1.96 | €1.77 | €1.83 | €3,460,125 | €60,880,389 |
lis 16, 2024 | €1.71 | €1.85 | €1.69 | €1.84 | €3,418,857 | €61,255,398 |
lis 15, 2024 | €1.65 | €1.71 | €1.61 | €1.71 | €2,136,058 | €56,740,975 |
Statystyki cen Gains Network
Advanced chart
Technical analysis
Informacje o Gains Network
Copy link to sectionZasoby
Copy link to sectionJaka jest dzisiejsza cena Gains Network?
Copy link to sectionCena GNS wynosi obecnie €1.17. Cena Gains Network wynosi -15.60% z ostatnich 30 dni. Możesz skorzystać z aktualnego wykresu Gains Network, aby śledzić cenę GNS/PLN w czasie rzeczywistym powyżej lub porównać dzisiejszą wartość Gains Network z jej przeszłymi wynikami, korzystając z zakładki historii cen Gains Network u góry tej strony.
Jaka jest całkowita podaż GNS?
Copy link to sectionDostępna ilość krążących to 30,213,176.53 GNS, z całkowitej maksymalnej podaży wynoszącej 0.00 GNS.
Gdzie mogę kupić Gains Network?
Copy link to sectionMożesz kupić Gains Network na scentralizowanej giełdzie kryptowalut (CEX) lub zdecentralizowanej giełdzie (DEX), w zależności od jej dostępności. Giełda to rynek, na którym możesz się zarejestrować, wpłacić pieniądze i kupić kryptowalutę, tak samo jak w przypadku platformy handlu akcjami.
Nasz przewodnik jak i gdzie buy Gains Network wyjaśnia dokładnie krok po kroku, jak rozpocząć korzystanie z niezawodnej giełdy kryptowalut lub za pośrednictwem jednej z najpopularniejszych zdecentralizowanych giełd.
Większość brokerzy kryptowalut pozwala zachować zakupione monety na swoim koncie. Możesz jednak zarejestrować dedykowany portfel kryptowalutowy, aby uzyskać dodatkowe bezpieczeństwo.
Czy są inne sposoby inwestowania w Gains Network?
Copy link to sectionNajprostszym sposobem inwestycji w Gains Network jest zakup go od razu. Jednak inną opcją jest po prostu otwarcie konta krypto. Konta kryptowalutowy przypominają zwykłe konta bankowe i umożliwiają przechowywanie różnych walut, wysyłanie i odbieranie płatności, zarabianie odsetek od oszczędności i swobodne wydawanie pieniędzy za pomocą karty kredytowej.
Możesz także inwestować w kryptowaluty bardziej ogólnie poprzez kryptowalutowy ETF lub fundusz krypto. Są to instrumenty finansowe, które zapewniają ekspozycję na grupę wiodących kryptowalut, bardziej dostosowanych do zamożnych osób.
Gains Network