Gnosis (GNO) historical data and Live price

gnosis-gno

Gnosis

GNO
$ 326.08 -6.731 % 0.00507556 BTC
MARKET CAP
844.423 M
24H VOLUME
30.95 M
CIRC.SUPPLY
2.59 M
MAX SUPPLY
3 M
Rank96
1H -0.42 %
24H -6.73 %
7D -7.24 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/13/24343.623352.232310.1325.82328,868,242.36843,746,507.91
4/12/24369.802375.697339.609343.62317,575,103.64889,842,359.58
4/11/24365.307379.531364.984369.80218,691,665.92957,635,222.93
4/10/24363.442366.802352.434365.30718,862,284.64945,995,694.74
4/9/24378.197381.025362.454363.44221,712,734.15941,164,526.46
4/8/24351.592379.801351.365378.04828,504,399.98979,374,861.92
4/7/24348.072352.564346.983351.61518,700,761.45910,478,142.71
4/6/24344.415350.572342.744348.07217,472,573.68901,362,461.07
4/5/24347.796349.352337.924344.41516,966,849.82891,892,851.06
4/4/24334.747354.997330.605347.89520,663,484.46900,904,252.33
4/3/24324.746334.865320.288334.74718,144,884.11866,857,692.84
4/2/24343.66344.336321.241324.74619,797,151.37840,958,723.96
4/1/24354.978355.104334.54343.6617,549,190.65889,937,904.92
3/31/24347.127359.196346.031354.97814,824,188.17919,246,637.74
3/30/24360.905362.647345.341347.14414,232,778.11898,916,661.81
3/29/24366.921366.945358.272360.90512,219,359.46934,596,448.06
3/28/24358.761371.341356.659366.92113,103,928.79950,175,078.39
3/27/24361.92366.986356.044358.76114,943,103.98929,043,371.74
3/26/24364.4371.882359.674361.9211,795,758.08937,223,581.49
3/25/24350.499369.019349.064364.413,475,336.73943,645,847.66
3/24/24337.257351.19334.932350.49915,526,732.15907,647,665.83
3/23/24332.976345.488332.947337.26414,226,170.49873,357,679.92
3/22/24345.175351.489330.023332.93717,463,125.12862,269,543
3/21/24343.187351.336340.946345.17520,315,546.29893,860,107.91
3/20/24304.417343.642301.458343.18725,311,836.6888,712,000.54
3/19/24331.314333.162301.777304.41725,015,566.31788,315,658.16
3/18/24363.063363.465330.717331.31423,369,431.01857,967,368.19
3/17/24354.191365.309341.514363.06317,065,655.82940,184,413.04
3/16/24383.526387.266352.694354.19114,941,898.38917,209,814
3/15/24401.2404.625374.778383.52618,161,493.39993,175,579
3/14/24427.218428.248392.015401.2514,599,070.361,038,943,841.18
3/13/24432.625438.299425.369427.21810,453,319.151,106,317,562.53
3/12/24440.546441.629417.839432.62515,028,473.611,120,319,882.59
3/11/24409.956441.035402.948440.54617,584,502.971,140,831,751.43
3/10/24426.715429.928408.389409.9569,725,182.181,061,616,083.89
3/9/24421.246429.327421.208426.6929,560,652.941,105,015,387.42
3/8/24398.99422.973398.915421.24614,500,732.781,090,853,333.03
3/7/24395.412401.605386.58398.9918,721,555.191,033,220,475.51
3/6/24373.048399.63371.731395.41214,818,554.581,023,953,100.4
3/5/24400.775406.634352.927373.04820,083,339.47966,039,444.4
3/4/24399.138402.951396.381400.81715,216,171.411,037,951,688.83
3/3/24398.052400.213393.495399.1412,978,491.611,033,608,809.56
3/2/24402.206402.243394.693397.84814,247,475.251,030,262,025.66
3/1/24388.012402.789388.012402.24614,144,523.681,041,650,401.79
2/29/24382.52406.531382.282387.97716,103,268.051,004,699,920.59
2/28/24365.439394.163364.674382.45519,774,242990,401,216.08
2/27/24356.937368.617355.497365.44812,377,006.16946,360,878.72
2/26/24351.169357.875338.832356.9379,746,187.41924,320,536.86
2/25/24329.859355.28329.734351.20812,310,993.8909,483,134.57
2/24/24311.306329.938310.101329.93810,576,089854,404,697.83
2/23/24314.74314.74309.905311.3026,335,925.56806,142,903.82
2/22/24311.156317.952307.902314.7927,031,982.99815,180,594.3
2/21/24314.255315.427302.685311.09211,016,435.83805,601,070.39
2/20/24303.35315.089299.97314.17513,132,192.59813,583,399.46
2/19/24298.874305.097297.065303.5149,614,485.51785,975,934.56
2/18/24286.583301.349285.368298.63310,498,475.5773,336,239.75
2/17/24286.027287.143278.75286.5837,404,405.94742,132,982.52
2/16/24281.195286.109280.369286.0869,213,455.4740,843,600.32
2/15/24288.049290.983279.926281.18913,179,384.09728,164,233.15
2/14/24282.991291.759281.423288.05911,742,736.19745,955,207.09
2/13/24272.811284.242271.981282.99218,317,927.28732,831,502.78
2/12/24255.306273.541251.275273.33812,804,842.81707,832,097.71
2/11/24246.522256.175245.962255.2576,149,557.35661,009,208.3
2/10/24247.291249.369246.479246.5784,553,785.98638,536,223.02
2/9/24243.311249.252241.403247.2916,627,827.27640,380,822.28
2/8/24244.083249.918243.026243.1718,248,425.42629,713,754.4
2/7/24236.028245.075235.728244.0887,508,844.24632,087,736.25
2/6/24231.207237.52229.83235.9988,750,557.1611,138,296.79
2/5/24218.33235.142217.376231.18914,079,825.54598,684,206.77
2/4/24216.231219.664215.596218.3267,142,862.8565,374,139.42
2/3/24214.265216.768214.265216.1916,137,656.59559,845,718.3
2/2/24214.724215.295213.243214.0595,703,825.43554,325,026.71
2/1/24214.888215.928210.229214.7469,236,924.18556,104,212.31
1/31/24231.403235.511214.029214.89112,425,888.42556,479,640.76
1/30/24220.022252.755218.523231.3324,076,197.53599,049,462.56
1/29/24210.094220.502209.864220.02210,653,581.32569,766,506.63
1/28/24211.385213.865209.86210.1065,907,783.25544,087,390.84
1/27/24210.436213.184210.436211.3787,328,968.66547,382,576.57
1/26/24203.568210.646202.815210.4367,636,692.91544,941,334.32
1/25/24201.2205.068199.396203.60510,249,339.61527,252,365.89
1/24/24198.074201.609195.928201.31712,633,775.88521,328,283.49
1/23/24203.977206.624193.183198.07411,340,546.37512,929,049.37
1/22/24214.862215.149203.872203.9777,519,855.31528,216,515.68
1/21/24211.957215.692211.454214.8557,370,459.7556,385,724.18
1/20/24210.705212.704210.154211.9466,837,455.85548,851,608.98
1/19/24208.71210.77205.216210.6339,658,165.58545,451,743.57
1/18/24215.441218.02207.687208.64411,271,907.74540,303,015.16
1/17/24218.614220.245213.616215.4239,294,490.3557,858,093.26
1/16/24207.707219.856207.619218.7739,429,502.86566,532,159.56
1/15/24205.934210.336205.28207.7847,284,572.1538,074,525.49