Gnosis (GNO) historical data and Live price

Gnosis

GNO

$ 180.14 + 23.521 %

0.00554073 BTC

MARKET CAP
271.039 M

24H VOLUME
1.557 M

CIRC.SUPPLY
1.505 M

MAX SUPPLY
10 M

GNO

USD

Rank121

1H -0.06 %

24H 23.52 %

7D -3.26 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/23/21	138.322	189.884	136.198	179.714	1,625,112.59	270,395,323.72
6/22/21	169.124	171.812	130.655	138.197	1,630,119.04	207,930,033.62
6/21/21	182.291	182.335	169.11	169.128	2,084,890.34	254,467,909.31
6/20/21	161.197	185.892	158.695	182.3	1,693,180.82	274,285,781.28
6/19/21	184.211	184.498	160.879	161.158	1,426,762.66	242,475,736.69
6/18/21	173.334	187.796	166.476	184.197	1,555,726.22	277,139,727.84
6/17/21	185.968	187.048	170.73	173.321	1,392,930.89	260,777,210.48
6/16/21	189.02	189.734	185.8	185.975	1,547,823.4	279,815,361.34
6/15/21	188.619	189.522	180.65	189.034	1,481,274.66	284,417,931.78
6/14/21	185.975	189.62	53.173	188.601	1,493,038.68	283,765,995.53
6/13/21	184.348	187.369	166.275	185.953	1,723,992.07	279,781,990.04
6/12/21	184.863	184.96	182.354	184.34	1,704,097.21	277,356,026.17
6/11/21	186.795	187.91	171.941	184.833	1,632,737.21	278,097,465.91
6/10/21	187.279	187.372	173.566	186.802	1,612,621.59	281,060,562.18
6/9/21	182.618	187.638	170.603	187.272	1,748,767.39	281,767,395.89
6/7/21	188.198	193.835	181.344	187.651	1,746,347	282,337,143.71
6/6/21	183.555	190.738	182.726	188.192	1,448,389.87	283,151,350.4
6/5/21	184.712	193.458	180.628	183.64	1,528,936.92	276,302,127.39
6/4/21	193.474	193.474	181.338	184.826	1,759,830.52	278,087,330.39
6/3/21	187.394	195.829	186.134	193.449	1,598,597	291,061,208.05
6/2/21	181.73	190.571	178.972	187.396	1,902,045.71	281,953,522.53
6/1/21	185.641	189.719	179.391	181.692	1,589,259.82	273,371,287.74
5/31/21	170.508	186.978	161.731	185.553	1,947,807.85	279,181,123.78
5/30/21	161.55	171.813	157.225	170.503	1,555,636.34	256,537,254.21
5/29/21	171.598	179.381	159.972	160.975	1,879,759.5	242,201,114.03
5/28/21	191.577	192.845	168.72	171.6	2,459,218.07	258,186,878.37
5/27/21	199.197	199.757	188.537	191.525	1,796,401.71	288,166,097.83
5/26/21	190.89	203.969	188.655	199.234	2,559,797.13	299,765,207.09
5/25/21	179.697	192.352	170.238	190.66	2,878,422.16	286,864,900.92
5/24/21	138.521	181.215	138.275	179.646	3,006,857.47	270,293,550.44
5/23/21	153.778	156.785	119.548	138.623	2,175,802.99	208,571,113.42
5/22/21	162.41	164.85	151.814	153.72	1,705,614.64	231,284,506.55
5/21/21	189.358	196.308	151.655	162.641	2,202,024.1	244,706,887.26
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

Similar Coins