Gnosis (GNO) historical data and Live price

gnosis-gno

Gnosis

GNO
$ 108.97 -0.921 % 0.00565136 BTC
MARKET CAP
281.085 M
24H VOLUME
4.121 M
CIRC.SUPPLY
2.58 M
MAX SUPPLY
10 M
Rank97
1H 0.65 %
24H -0.92 %
7D -11.19 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/1/22109.461113.091107.76109.4535,963,136.32282,344,519.48
6/30/22114.956115.535105.161109.3224,525,457.56282,005,049.59
6/29/22118.089120.341114.541114.9954,552,084.98296,638,542.54
6/28/22122.469125.374117.955118.0814,153,284.63304,600,341.12
6/27/22123.423126.165120.722122.485,375,961.86315,948,248.77
6/26/22127.333129.707123.49123.494,774,669.04318,553,321.68
6/25/22127.318127.375122.366127.284,475,323.11328,329,945.54
6/24/22118.25127.719117.775127.3868,323,527.95328,602,215.88
6/23/22109.552124.152109.539118.27417,177,235.98305,097,026.09
6/22/22117.14117.199109.556109.5874,570,171.28282,690,577
6/21/22117.436122.748116.029117.1285,043,833.69302,142,034.13
6/20/22117.938121.576113.437117.47813,313,136.54303,043,746.68
6/19/22103.529127.81599.494117.93119,903,484.41304,212,754.13
6/18/22113.889114.67996.576103.5348,919,174.21267,073,787.85
6/17/22113.622116.917112.313113.8967,164,603.8293,804,042.48
6/16/22128.279129.388113.246113.6366,230,833.6293,134,590.59
6/15/22127.73128.32109.856128.2728,110,266.78330,888,697.8
6/14/22127.403130.568118.618127.7837,176,457.97329,626,770.56
6/13/22153.099153.099126.674127.36916,290,828.64328,558,310.39
6/12/22162.364162.517151.528153.0895,921,156.33394,907,391.87
6/11/22176.904177.571160.923162.3756,656,914.68418,860,610.66
6/10/22189.16189.175176.725176.9065,564,163.06456,344,257.23
6/9/22188.53190.132187.548189.1434,884,757.23487,912,027.39
6/8/22190.65191.594187.402188.614,930,504.75486,535,788.63
6/7/22196.559196.644183.701190.4727,896,267.6491,339,746.72
6/6/22191.935200.72191.88196.5410,896,419.19506,991,992.92
6/5/22189.047194.251186.925191.9148,674,503.72495,060,127.58
6/4/22187.397189.67185.789188.9487,386,570.78487,408,956.04
6/3/22193.878193.881185.183187.439,088,659.32483,493,308.5
6/2/22193.308194.218189.39193.8998,859,448.52500,179,158.81
6/1/22204.929205.462189.281193.3369,264,952.8498,726,985.33
5/31/22209.119210.034203.767204.9879,152,495.45528,782,928.4
5/30/22192.202209.707191.495209.0857,183,875.75539,354,436.84
5/29/22190.011192.22187.449192.1995,226,419.43495,793,565.28
5/28/22184.609187.022183.568186.2196,787,940.08480,367,433.68
5/27/22193.744193.786184.054184.627,078,174.41476,243,337.38
5/26/22206.726208.068188.911193.896,649,326.81500,155,193.57
5/25/22211.238214.23206.698206.7015,050,310.16533,203,774.79
5/24/22211.559212.799206.051211.2475,013,272.43544,929,228.19
5/23/22216.538222.667211.376211.5354,972,807.99545,673,186.54
5/22/22210.471216.683209.699216.5964,162,046.71558,727,245.6
5/21/22209.759212.916208.437210.4383,593,241.49542,843,590.81
5/20/22215.973217.709206.314209.7564,812,345.67541,084,672.91
5/19/22208.814216.231205.033215.9685,238,022.24557,107,581.95
5/18/22230.525231.862208.9208.9176,426,559.34538,921,048.51
5/17/22225.062233.847222.914230.5364,660,515.13594,688,356.5
5/16/22238.596238.69221.841225.0433,820,379.88580,517,361.91
5/15/22228.512238.71223.279238.5634,824,738.8615,393,107.99
5/14/22224.979229.905218.644228.54,282,361.99589,436,304.02
5/13/22219.813239.966218.893224.9976,298,099.28580,399,326.55
5/12/22233.542240.702206.935219.8312,458,859.3567,071,819.15
5/11/22254.191262.684230.505233.46838,122,061.02602,250,910.4
5/10/22244.805266.188239.979254.0386,845,864.82655,313,672.39
5/9/22277.943279.004243.904244.8938,138,327.66472,823,178.36
5/8/22290.778290.831274.035277.9425,116,575.23536,631,226.12
5/7/22295.644295.699287.667290.8074,773,026.51561,469,794.25
5/6/22300.94301.041291.343295.6196,304,890.28570,761,424.5
5/5/22318.57319.616300.14300.9315,096,904.05581,017,934.48
5/4/22306.733320.278305.65318.7134,795,175.17615,349,283.51
5/3/22316.272317.737306.604306.7875,813,419.52592,324,645
5/2/22313.555317.253312.769316.3645,809,589.64610,814,104.92
5/1/22309.46313.643307.796313.5374,439,944.7605,355,681.16
4/30/22316.26317.142309.29309.3843,951,699.94597,338,647.79
4/29/22329.029329.814315.9316.2534,746,689.22610,600,591.49
4/28/22319.03331.739318.844328.9637,282,267.92635,138,813.81
4/27/22315.937321.189315.877318.9543,677,562.49615,815,670.04
4/26/22334.529335.059315.657315.9315,916,494.35609,978,932.13
4/25/22327.472334.946317.177334.5565,730,497.5629,210,217.52
4/24/22330.638331.109326.867327.4443,011,718.97615,834,838.99
4/23/22333.792333.927330.612330.6734,580,318.21621,908,355.33
4/22/22337.829340.06333.2333.7135,696,811.07627,625,444.12
4/21/22345.796357.04334.986337.8788,504,024.21635,457,405.05
4/20/22352.71354.861342.543345.89,093,631.18650,358,147.77
4/19/22348.159356.488348.059352.7197,969,391.42663,369,873.37
4/18/22346.433348.455331.225348.1588,701,648.81654,792,014.3
4/17/22348.04352.543346.328346.4027,127,399.37646,049,625.94
4/16/22348.434349.344344.729347.9945,063,920.32649,018,738.55
4/15/22343.034348.791342.153348.4356,321,284.32649,840,013.14
4/14/22354.995356.98340.204343.036,419,651.95639,760,917.64
4/13/22345.06355.305343.978355.0236,297,097.37662,126,646.94
4/12/22332.791349.256331.154345.0810,470,215.42643,584,086.43
4/11/22397.518397.518330.156332.80419,753,877.15620,688,602.77
4/10/22396.804400.017391.879397.358,593,755.31741,068,554.16
4/9/22393.88397.08389.795396.9626,481,339.99740,344,960.48
4/8/22392.556405.653392.32393.93911,614,922.13734,706,880.45
4/7/22392.885395.695390.946392.5956,113,813.15732,200,053.11
4/6/22420.895421.109392.822392.86210,371,436.95732,697,657.6
4/5/22425.668430.421420.902420.9037,414,055.44784,995,183.63
4/4/22434.301434.791418.42425.8538,155,166.16794,227,397.18
4/3/22424.006436.956421.587434.4229,359,456.22810,209,360.22