GNS GNS
GNS-USD.CC · Cryptocurrency
Price (USD)
$0.716597
24h Change
+2.33%
(+$0.016300)
24h High / Low
$0.721787
/
$0.685643
Volume
1.99M
Price History (Last 90 Days)
Volume History (Last 90 Days)
Recent Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17-04-2026 | $0.691422 | $0.693827 | $0.690131 | $0.693429 | 2.29M |
| 16-04-2026 | $0.700247 | $0.700247 | $0.700247 | $0.700247 | 1.58M |
| 15-04-2026 | $0.712075 | $0.722062 | $0.691516 | $0.700247 | 1.68M |
| 14-04-2026 | $0.705746 | $0.726234 | $0.701471 | $0.712079 | 1.77M |
| 13-04-2026 | $0.695318 | $0.706627 | $0.687014 | $0.705361 | 1.50M |
| 12-04-2026 | $0.724080 | $0.725776 | $0.693871 | $0.695324 | 1.37M |
| 11-04-2026 | $0.726575 | $0.731343 | $0.719535 | $0.724081 | 1.26M |
| 10-04-2026 | $0.728766 | $0.731101 | $0.704438 | $0.726573 | 1.67M |
| 09-04-2026 | $0.728517 | $0.738487 | $0.722111 | $0.728767 | 1.43M |
| 08-04-2026 | $0.747002 | $0.762210 | $0.727099 | $0.728516 | 1.57M |
| 07-04-2026 | $0.723559 | $0.751992 | $0.707222 | $0.747006 | 1.49M |
| 06-04-2026 | $0.719429 | $0.743318 | $0.718743 | $0.723464 | 2.11M |
| 05-04-2026 | $0.726571 | $0.726905 | $0.700709 | $0.719187 | 1.23M |
| 04-04-2026 | $0.720888 | $0.730178 | $0.718724 | $0.726571 | 1.08M |
| 03-04-2026 | $0.722151 | $0.732980 | $0.718060 | $0.720897 | 1.20M |
| 02-04-2026 | $0.738263 | $0.741507 | $0.710665 | $0.722150 | 1.47M |
| 01-04-2026 | $0.731942 | $0.744218 | $0.728685 | $0.738274 | 1.17M |
| 31-03-2026 | $0.720402 | $0.734550 | $0.717330 | $0.731936 | 1.22M |
| 30-03-2026 | $0.711182 | $0.728893 | $0.710707 | $0.720391 | 1.24M |
| 29-03-2026 | $0.720171 | $0.721992 | $0.707675 | $0.711183 | 1.08M |
| 28-03-2026 | $0.725329 | $0.730784 | $0.719682 | $0.720172 | 1.22M |
| 27-03-2026 | $0.751145 | $0.752947 | $0.722956 | $0.725318 | 1.34M |
| 26-03-2026 | $0.786324 | $0.787191 | $0.742220 | $0.751151 | 1.40M |
| 25-03-2026 | $0.793053 | $0.799285 | $0.783390 | $0.786321 | 1.31M |
| 24-03-2026 | $0.794592 | $0.795673 | $0.779654 | $0.793049 | 1.18M |
| 23-03-2026 | $0.757809 | $0.797741 | $0.757787 | $0.794590 | 1.48M |
| 22-03-2026 | $0.779739 | $0.779870 | $0.752519 | $0.757806 | 1.31M |
| 21-03-2026 | $0.798005 | $0.804483 | $0.779766 | $0.779767 | 1.09M |
| 20-03-2026 | $0.789282 | $0.816248 | $0.789281 | $0.798000 | 1.30M |
| 19-03-2026 | $0.824611 | $0.827800 | $0.780669 | $0.789266 | 1.43M |
Disclaimer: Cryptocurrency prices are highly volatile and provided for informational purposes only. Prices may be delayed. This is not financial advice. Always do your own research before making any investment decisions.