Gnosis (GNO) historical data and Live price

Gnosis

GNO

$ 30.97 -2.516 %

0.00265972 BTC

MARKET CAP
34.209 M

24H VOLUME
219.308 k

CIRC.SUPPLY
1.105 M

MAX SUPPLY

GNO

USD

Rank174

1H -0.18 %

24H -2.52 %

7D 0.67 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/6/20	31.539	32.139	31.197	31.378	273,909.866	34,660,323.076
8/5/20	30.817	31.578	30.668	31.566	278,598.155	34,867,661.333
8/4/20	30.478	31.006	30.306	30.836	240,215.99	34,061,613.965
8/3/20	30.04	31.058	29.978	30.479	242,625.74	33,666,732.801
8/2/20	31.431	32.458	29.024	30.052	372,067.857	33,195,063.824
8/1/20	30.807	31.782	30.545	31.465	291,583.142	34,755,462.845
7/31/20	30.38	30.953	30.16	30.807	265,799.2	34,029,581.547
7/30/20	30.402	30.539	29.215	30.417	345,290.793	33,598,593.967
7/29/20	29.435	30.988	29.323	30.387	356,359.173	33,565,372.854
7/28/20	29.761	31.316	29.14	29.494	241,436.277	32,579,001.929
7/27/20	30.76	31.487	29.345	29.867	318,847.849	32,991,121.665
7/26/20	33.399	33.399	30.444	30.754	397,556.74	33,970,348.962
7/25/20	31.992	33.759	31.879	33.396	245,554.313	36,888,346.936
7/24/20	32.234	32.45	31.299	31.997	275,790.147	35,344,023.224
7/23/20	31.795	32.289	31.252	31.728	232,112.557	35,046,725.44
7/22/20	30.244	32.2	29.989	31.725	263,556.203	35,043,602.187
7/21/20	29.784	30.783	29.492	30.092	140,042.418	33,239,780.824
7/20/20	31.528	31.868	29.513	29.827	327,346.588	32,946,489.151
7/19/20	28.685	31.59	28.054	31.533	536,135.823	34,831,531.112
7/18/20	26.519	28.724	26.193	28.644	205,861.328	31,639,739.044
7/17/20	26.07	26.716	26.017	26.55	147,758.182	29,326,963.633
7/16/20	26.974	27.08	25.943	26.178	134,023.747	28,915,732.963
7/15/20	27.518	27.832	26.801	26.976	122,382.097	29,796,934.729
7/14/20	27.111	27.855	26.946	27.509	167,078.49	30,385,852.683
7/13/20	27.244	27.669	26.918	27.175	175,740.033	30,017,066.313
7/12/20	27.421	27.801	26.655	27.244	146,452.523	30,093,944.472
7/11/20	26.75	27.418	26.419	27.391	195,320.687	30,256,354.901
7/10/20	25.623	26.984	25.623	26.706	214,589.016	29,499,415.548
7/9/20	26.837	27.206	25.392	25.773	239,992.736	28,468,378.737
7/8/20	25.887	27.011	25.718	26.837	237,551.751	29,644,021.385
7/7/20	25.68	26.006	25.216	26.006	162,029.399	28,726,508.679
7/6/20	24.943	25.79	24.913	25.646	181,159.779	28,327,778.642
7/5/20	25.387	25.525	24.634	24.943	136,756.434	27,552,204.114
7/4/20	26.137	26.391	24.613	25.477	274,130.107	28,141,551.591
7/3/20	26.444	26.671	26.055	26.167	197,819.331	28,904,207.347
7/2/20	26.802	26.802	25.331	26.374	273,042.703	29,131,993.769
7/1/20	24.376	26.9	23.716	26.872	473,888.337	29,682,773.475
6/30/20	23.825	24.53	23.559	24.203	61,464.706	26,734,711.922
6/29/20	23.495	24.141	23.309	24.035	120,770.713	26,548,286.545
6/28/20	23.448	24.067	22.674	23.495	120,008.74	25,952,536.132
6/27/20	25.201	25.561	22.507	23.448	272,716.724	25,900,717.284
6/26/20	26.82	26.996	25.103	25.155	148,567.107	27,785,983.247
6/25/20	27.328	27.441	26.7	26.894	93,981.885	29,706,329.758
6/24/20	28.641	28.925	27.297	27.319	185,334.818	30,175,854.011
6/23/20	28.837	29.222	27.598	28.561	262,339.618	31,548,327.879
6/22/20	28.323	29.34	27.89	28.894	233,219.345	31,916,005.308
6/21/20	28.741	29.179	28.179	28.337	123,383.427	31,300,523.235
6/20/20	30.161	30.512	28.629	28.786	82,241.984	31,796,861.479
6/19/20	28.742	30.281	28.742	30.161	213,661.535	33,315,852.785
6/18/20	28.06	28.89	27.19	28.736	102,927.614	31,741,157.978
6/17/20	28.237	28.321	27.253	28.081	80,761.825	31,017,666.879
6/16/20	27.514	28.633	27.292	28.155	145,948.408	31,099,957.348
6/15/20	28.228	28.347	26.61	27.575	152,977.524	30,458,569.608
6/14/20	30.171	30.53	28.203	28.277	94,372.116	31,234,396.789
6/13/20	30.814	30.852	28.185	30.113	78,080.127	33,262,048.083
6/12/20	29.858	30.903	29.268	30.808	51,186.652	34,030,618.318
6/11/20	30.725	31.743	29.267	29.819	167,567.77	32,937,513.267
6/10/20	30.607	31.722	28.851	30.725	131,861.721	33,938,688.528
6/9/20	30.92	31.098	30.001	30.556	128,557.174	33,751,828.987
6/8/20	32.344	32.833	30.394	30.918	125,666.927	34,151,975.844
6/7/20	29.862	33.028	29.814	32.356	260,073.851	35,740,439.956
6/6/20	26.669	30.007	26.534	29.821	230,310.686	32,939,506.221
6/5/20	25.659	26.908	24.915	26.669	145,395.225	29,458,029.382
6/4/20	23.364	25.687	23.364	25.654	154,484.588	28,337,164.861
6/3/20	24.157	24.21	23.234	23.4	51,647.483	25,847,943.855
6/2/20	24.474	25.108	24.026	24.157	123,280.169	26,683,236.783
6/1/20	23.809	24.637	23.721	24.503	88,673.082	27,065,292.34
5/31/20	24.487	24.837	23.75	23.81	104,646.407	26,300,332.289
5/30/20	23.371	24.581	23.147	24.487	125,216.862	27,048,392.19
5/29/20	23.747	24.088	23.185	23.367	82,498.422	25,811,195.428
5/28/20	23.026	23.893	22.997	23.764	144,538.079	26,249,133.069
5/27/20	22.785	23.31	22.736	23.022	103,901.685	25,429,661.263
5/26/20	22.481	22.785	22.442	22.785	105,025.124	25,167,564.783
5/25/20	21.885	22.539	21.733	22.485	73,489.624	24,837,253.641
5/24/20	22.321	22.923	21.886	21.923	97,510.823	24,216,392.552
5/23/20	22.133	22.541	21.83	22.318	101,494.575	24,652,013.355
5/22/20	21.303	22.248	20.962	22.132	52,965.518	24,446,877.207
5/21/20	22.226	22.381	20.961	21.309	173,738.557	23,538,171.256
5/20/20	22.765	22.965	22.071	22.227	84,195.234	24,551,724.38
5/19/20	22.287	23.087	21.935	22.761	120,766.668	25,141,156.077
5/18/20	21.178	22.354	21.117	22.286	93,830.466	24,616,431.96
5/17/20	20.591	21.363	20.545	21.171	52,355.751	23,385,025.404
5/16/20	20.359	20.753	20.16	20.583	34,777.043	22,735,550.367
5/15/20	20.865	20.921	20.301	20.366	49,818.997	22,496,079.75
5/14/20	19.873	20.908	19.782	20.869	65,803.76	23,051,510.251
5/13/20	19.081	19.953	19.081	19.89	60,493.402	21,970,317.551
5/12/20	17.724	19.207	17.702	19.081	75,386.615	21,077,068.778
5/11/20	18.424	19.137	17.628	17.716	94,440.863	19,569,320.332
5/10/20	19.74	19.74	18.09	18.418	117,316.029	20,344,298.762
5/9/20	20.239	20.348	19.706	19.742	39,946.143	21,806,810.419

Similar Coins