GNS GNS
GNS-USD.CC · Cryptocurrency
Price (USD)
$0.370630
24h Change
+1.56%
(+$0.005700)
24h High / Low
$0.408981
/
$0.362388
Volume
2.01M
Price History (Last 90 Days)
Volume History (Last 90 Days)
Recent Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12-11-2026 | $0.385121 | $0.408981 | $0.379290 | $0.391024 | 3.37M |
| 11-11-2026 | $0.364926 | $0.364926 | $0.364926 | $0.364926 | 1.45M |
| 10-11-2026 | $0.398076 | $0.400991 | $0.356938 | $0.364926 | 1.58M |
| 09-11-2026 | $0.478289 | $0.526610 | $0.385707 | $0.398076 | 6.68M |
| 08-11-2026 | $0.346023 | $0.568398 | $0.310535 | $0.478289 | 5.59M |
| 07-11-2026 | $0.327348 | $0.354851 | $0.323719 | $0.346023 | 613,345 |
| 06-11-2026 | $0.354035 | $0.387779 | $0.322386 | $0.327348 | 814,239 |
| 05-11-2026 | $0.379638 | $0.380470 | $0.350544 | $0.354035 | 339,739 |
| 04-11-2026 | $0.370398 | $0.396573 | $0.362078 | $0.379638 | 371,402 |
| 03-11-2026 | $0.354906 | $0.375400 | $0.353770 | $0.370398 | 293,971 |
| 02-11-2026 | $0.369202 | $0.389856 | $0.348854 | $0.354906 | 487,395 |
| 01-11-2026 | $0.372172 | $0.401506 | $0.366458 | $0.369202 | 459,110 |
| 31-10-2026 | $0.375226 | $0.405620 | $0.369213 | $0.372172 | 588,738 |
| 30-10-2026 | $0.391939 | $0.394005 | $0.357914 | $0.375226 | 836,781 |
| 29-10-2026 | $0.387933 | $0.462134 | $0.365821 | $0.391939 | 1.53M |
| 28-10-2026 | $0.393119 | $0.401010 | $0.377653 | $0.387933 | 977,147 |
| 27-10-2026 | $0.388879 | $0.404050 | $0.385359 | $0.393119 | 575,226 |
| 26-10-2026 | $0.395494 | $0.408053 | $0.370524 | $0.388879 | 672,672 |
| 25-10-2026 | $0.415001 | $0.482694 | $0.374105 | $0.395494 | 1.15M |
| 24-10-2026 | $0.453985 | $0.454066 | $0.407012 | $0.415001 | 621,334 |
| 23-10-2026 | $0.439001 | $0.504579 | $0.425349 | $0.453985 | 1.19M |
| 22-10-2026 | $0.439122 | $0.458701 | $0.426696 | $0.439001 | 721,702 |
| 21-10-2026 | $0.455252 | $0.527478 | $0.439077 | $0.439122 | 1.97M |
| 20-10-2026 | $0.407334 | $0.569421 | $0.392065 | $0.455252 | 5.62M |
| 19-10-2026 | $0.412838 | $0.457371 | $0.386997 | $0.407334 | 1.18M |
| 18-10-2026 | $0.452492 | $0.452984 | $0.399197 | $0.412838 | 826,118 |
| 17-10-2026 | $0.466793 | $0.506998 | $0.432889 | $0.452492 | 1.89M |
| 16-10-2026 | $0.502610 | $0.517130 | $0.431377 | $0.466793 | 1.26M |
| 15-10-2026 | $0.532182 | $0.582998 | $0.482729 | $0.502610 | 2.33M |
| 14-10-2026 | $0.712712 | $0.785229 | $0.503738 | $0.532182 | 7.95M |
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.