Gnosis (GNO) historical data and Live price

Gnosis

GNO

$ 149.95 + 8.17 %

0.00277071 BTC

MARKET CAP
225.612 M

24H VOLUME
1.316 M

CIRC.SUPPLY
1.505 M

MAX SUPPLY
10 M

GNO

USD

Rank140

1H 0.14 %

24H 8.17 %

7D 14.60 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
2/17/21	145.512	151.836	142.472	151.737	1,236,612.14	209,263,024.4
2/16/21	148.183	150.693	142.783	145.538	1,390,622	200,714,712.63
2/15/21	151.164	151.465	143.791	148.138	2,388,971.2	204,299,491.37
2/14/21	150.647	152.01	149.68	151.163	966,712.01	208,471,591.19
2/13/21	153.335	153.85	146.225	150.643	1,649,445.21	207,769,669.19
2/12/21	149.501	154.16	147.607	153.356	1,451,507.36	211,574,403.84
2/11/21	143.809	150.42	142.571	149.465	1,323,900.41	206,103,720.71
2/10/21	146.023	150.013	142.139	143.802	2,101,595.74	198,564,012.51
2/9/21	142.804	147.966	139.524	146.023	4,175,655.46	204,679,520.79
2/8/21	132.722	142.81	131.287	142.594	2,213,290	199,860,706.11
2/7/21	140.232	140.254	127.689	132.778	1,076,919.23	186,033,051.03
2/6/21	142.851	143.752	139.152	140.314	1,485,985.64	211,114,592.28
2/5/21	139.813	151.586	137.631	142.855	2,133,440.6	214,937,916.98
2/4/21	139.443	143.325	135.999	139.824	914,809.43	210,377,079.41
2/3/21	122.315	139.648	121.248	139.648	2,342,406.59	210,112,311.1
2/2/21	112.954	123.036	112.79	122.338	1,620,704.11	184,067,721.05
2/1/21	110.512	112.98	107.997	112.899	339,899.68	169,866,086.21
1/31/21	115.474	115.783	108.291	110.532	337,407.47	166,305,000.24
1/30/21	114.834	115.839	112.286	115.503	257,429.33	173,785,203.39
1/29/21	115.328	118.291	110.19	117.074	679,145.81	176,148,145.92
1/28/21	108.131	112.253	107.646	111.18	678,688.877	167,279,850.267
1/27/21	116.302	116.54	106.634	108.139	474,128.294	162,704,077.533
1/26/21	114.445	118.076	108.561	116.225	371,498.737	174,870,520.933
1/25/21	112.51	122.913	105.863	114.45	1,109,743.269	172,199,979.387
1/24/21	105.561	112.755	105.022	112.527	399,867.009	169,306,587.091
1/23/21	108.534	111.986	102.306	105.546	536,040.453	158,802,775.47
1/22/21	98.255	112.333	95.358	108.532	341,992.629	163,296,800.812
1/21/21	119.395	119.395	98.181	98.181	209,763.739	147,722,147.781
1/20/21	120.336	122.245	109.068	119.449	298,036.697	179,721,719.759
1/19/21	110.547	124.356	109.473	120.349	1,071,980.14	181,075,404.982
1/18/21	110.06	110.821	106.199	110.585	295,283.798	166,384,620.291
1/17/21	114.677	115.108	104.415	110.066	591,493.347	165,603,435.513
1/16/21	107.22	116.212	105.649	114.719	358,798.262	172,605,260.532
1/15/21	109.544	113.06	103.326	107.221	238,843.262	161,323,860.78
1/14/21	100.854	111.099	99.548	109.496	361,359.967	164,746,535.075
1/13/21	94.261	101.168	89.85	100.826	212,651.242	151,701,706.532
1/12/21	98.964	104.765	93.397	94.186	260,816.766	141,711,030.393
1/11/21	115.524	115.734	87.089	98.946	570,884.471	148,873,486.12
1/10/21	112.629	125.485	110.112	115.536	762,585.027	173,834,366.22
1/9/21	109.912	114.612	106.584	113.558	261,886.148	170,857,488.494
1/8/21	110.325	118.394	101.231	110.043	1,330,810.034	165,570,184.18
1/7/21	109.666	115.899	102.615	110.321	2,197,573.641	165,987,685.693
1/6/21	101.727	111.441	99.444	109.725	611,835.31	165,091,436.507
1/5/21	94.211	103.807	91.459	101.758	1,102,844.667	153,104,287.542
1/4/21	83.813	102.215	82.913	94.17	2,194,120.613	141,687,003.682
1/3/21	71.527	92.406	69.651	83.687	2,590,350.998	125,914,489.261
1/2/21	72.712	76.046	71.188	71.527	508,197.868	107,618,606.41
1/1/21	75.496	76.507	72.491	72.709	139,829.285	109,397,270.165
12/31/20	77.213	77.609	75.339	75.501	464,163.507	113,597,602.552
12/30/20	73.881	78.118	73.341	77.211	363,736.997	116,170,478.19
12/29/20	74.86	75.698	69.628	73.884	358,004.503	111,164,835.14
12/28/20	70.688	77.143	70.688	74.902	520,734.102	112,697,335.522
12/27/20	66.623	73.493	66.087	70.716	381,849.296	106,398,297.289
12/26/20	65.623	67.955	64.772	66.692	174,814.129	100,344,620.919
12/25/20	63.406	65.713	61.422	65.621	157,046.865	98,733,149.794
12/24/20	61.61	63.721	60.146	63.428	107,836.743	95,433,328.76
12/23/20	67.864	68.038	60.797	61.619	158,019.392	92,711,572.855
12/22/20	65.504	67.866	63.84	67.747	145,837.431	101,930,786.846
12/21/20	68.589	69.124	64.542	65.414	156,878.228	98,420,975.372
12/20/20	69.301	70.449	67.55	68.588	462,296.426	103,196,230.76
12/19/20	68.644	70.897	67.358	69.302	196,535.271	104,271,244.891
12/18/20	68.277	70.207	66.89	68.661	118,504.131	103,306,818.626
12/17/20	67.68	71.812	65.898	68.286	398,512.721	102,741,782.845
12/16/20	63.287	67.731	60.419	67.651	203,192.725	101,786,201.185
12/15/20	59.187	63.83	58.986	60.85	109,536.813	91,554,342.7
12/14/20	61.188	61.215	58.524	59.298	84,670.74	89,219,515.717
12/13/20	60.714	63.236	59.657	61.106	97,480.378	91,939,908.04
12/12/20	58.416	61.299	58.363	60.721	105,874.087	91,360,497.787
12/11/20	58.17	58.819	55.907	58.414	102,903.884	87,889,291.385
12/10/20	60.746	60.816	57.991	58.17	108,539.809	87,521,273.868
12/9/20	58.424	61.456	57.002	60.754	137,557.045	607,543,253.714
12/8/20	60.421	61.001	58.325	58.42	177,921.063	584,196,004.642
12/7/20	61.537	61.736	60.059	60.485	105,275.812	66,811,298.006
12/6/20	61.217	62.244	60.243	61.33	85,891.145	67,744,973.252
12/5/20	59.945	62.071	59.584	61.156	98,588.64	67,552,076.292
12/4/20	63.796	63.993	59.896	59.971	218,926.513	66,243,260.206
12/3/20	62.923	64.742	61.716	63.732	155,500.381	70,397,968.432
12/2/20	62.156	63.539	61.549	62.885	225,797.327	69,462,526.36
12/1/20	65.859	68.029	62.177	62.177	292,212.315	68,680,337.519
11/30/20	62.705	65.862	61.964	65.86	1,593,563.547	72,748,021.882
11/29/20	57.995	62.715	57.268	62.715	344,740.266	69,273,863.034
11/28/20	58.588	59.269	54.08	57.994	1,228,829.884	64,059,266.552
11/27/20	58.665	60.6	57.957	58.586	130,035.515	64,713,042.067
11/26/20	66.978	67.625	55.812	58.653	524,577.045	64,787,515.551
11/25/20	69.949	72.304	65.894	66.963	743,853.09	73,966,933.345
11/24/20	66.155	70.49	62.613	69.947	1,740,857.692	77,263,178.539
11/23/20	67.857	74.666	65.55	66.156	2,022,787.597	73,075,679.452
11/22/20	65.366	68.878	62.195	67.858	375,134.971	74,955,286.79
11/21/20	59.77	65.366	59.77	65.366	313,108.811	72,202,168.021

Similar Coins