Gnosis (GNO) historical data and Live price

Gnosis

GNO

$ 67.70 -6.391 %

0.00355804 BTC

MARKET CAP
74.779 M

24H VOLUME
2.715 M

CIRC.SUPPLY
1.105 M

MAX SUPPLY

GNO

USD

Rank124

1H 0.79 %

24H -6.39 %

7D 17.49 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
11/1/20	41.118	49.772	39.958	45.888	482,357.546	50,687,660.236
10/30/20	43.452	48.867	40.727	48.856	399,821.136	53,965,375.173
10/29/20	40.708	45.732	39.798	43.454	1,247,338.367	47,998,844.936
10/28/20	44.39	44.788	39.318	40.708	858,504.995	44,965,463.466
10/27/20	46.501	48.812	39.824	44.39	1,223,168.018	49,033,277.039
10/26/20	54.128	54.477	41.192	46.51	1,607,742.955	51,374,484.56
10/25/20	54.737	54.997	53.528	54.128	634,160.898	59,789,649.069
10/24/20	53.719	56.254	53.441	54.737	904,935.13	60,462,105.522
10/23/20	59.668	59.668	51.001	53.719	792,878.527	59,337,734.698
10/22/20	60.727	62.878	59.681	59.682	859,859.972	65,923,663.106
10/21/20	49.532	60.828	49.484	60.764	1,858,311.843	67,119,526.561
10/20/20	46.129	49.92	46.127	49.579	900,176.369	54,764,876.495
10/19/20	43.133	46.58	37.561	46.157	1,077,891.414	50,984,969.453
10/18/20	42	43.075	41.883	43.075	514,016.75	47,580,371.847
10/17/20	43.555	43.684	41.913	42.064	566,001.076	46,463,022.228
10/16/20	44.626	44.878	43.548	43.573	536,372.963	48,130,604.676
10/15/20	45.676	45.729	44.112	44.415	666,052.243	49,059,824.808
10/14/20	46.566	46.98	45.283	45.685	693,031.456	50,462,964.3
10/13/20	42.216	46.682	42.03	46.566	912,623.444	51,436,428.549
10/12/20	42.182	42.808	41.648	42.229	578,007.221	46,646,150.171
10/11/20	40.856	42.272	40.689	42.183	626,265.418	46,594,645.563
10/10/20	41.276	41.74	40.469	40.857	614,166.479	45,130,566.932
10/9/20	39.539	41.158	39.451	41.017	141,178.883	45,307,099.871
10/8/20	40.315	40.315	39.075	39.539	169,426.038	43,674,314.39
10/7/20	40.849	40.914	39.912	40.291	119,250.766	44,504,799.751
10/6/20	42.81	42.965	40.712	40.849	164,691.412	45,120,964.923
10/5/20	40.711	42.815	40.155	42.8	241,031.212	47,276,548.437
10/4/20	40.057	40.859	39.566	40.709	110,640.552	44,966,918.683
10/3/20	40.107	40.772	39.856	40.057	116,287.582	44,246,086.961
10/2/20	42.287	42.489	39.549	40.107	177,384.291	44,302,305.98
10/1/20	43.404	43.845	41.687	42.281	140,647.121	46,703,627.24
9/29/20	45.433	46.016	43.978	44.055	166,085.207	48,663,084.657
9/28/20	46.653	47.075	45.441	45.449	155,223.496	50,202,788.027
9/27/20	48.455	49.358	45.687	46.653	227,744.479	51,532,562.205
9/26/20	43.352	49.061	43.296	48.456	311,494.493	53,524,520.458
9/25/20	41.774	43.85	39.95	43.353	341,847.48	47,887,570.607
9/24/20	39.153	41.819	38.916	41.781	248,061.963	46,150,807.248
9/23/20	43.559	45.186	39.171	39.171	219,903.814	43,268,414.119
9/22/20	48.22	48.576	43.533	43.559	334,892.79	48,114,574.648
9/21/20	54.102	54.599	48.162	48.216	276,237.47	53,258,923.757
9/20/20	56.407	56.407	53.575	54.105	150,354.996	59,763,874.032
9/19/20	55.418	56.506	54.754	56.387	118,648.554	62,284,586.686
9/18/20	57.995	58.258	54.933	55.443	188,989.511	61,242,240.818
9/17/20	55.024	61.069	54.753	57.995	367,695.773	64,060,330.909
9/16/20	54.925	56.347	53.279	55.017	276,353.093	60,770,817.202
9/15/20	59.82	64.513	54.836	54.966	888,090.025	60,714,753.397
9/14/20	56.77	60.604	56.316	59.79	297,647.762	66,043,164.336
9/13/20	61.528	61.581	55.956	56.811	313,201.939	62,752,573.296
9/12/20	64.27	65.1	60.699	61.528	473,907.493	67,963,304.534
9/11/20	67.59	70.539	64.124	64.27	690,255.296	70,992,250.623
9/10/20	59.654	68.434	58.849	67.59	834,516.108	74,659,095.254
9/9/20	53.353	64.544	53.204	59.681	981,784.83	65,923,216.161
9/8/20	46.019	53.624	44.907	53.354	779,852.833	58,934,504.753
9/7/20	47.766	48.02	44.211	46.011	342,858.769	50,822,875.555
9/6/20	47.477	49.551	46.441	47.767	381,108.032	52,763,185.339
9/5/20	51.308	55.526	46.168	47.477	676,915.859	52,442,870.535
9/4/20	53.128	61.298	48.714	51.318	1,083,881.022	56,685,511.144
9/3/20	63.619	65.009	50.203	53.1	1,222,250.595	58,653,382.811
9/2/20	61.293	64.261	54.916	63.596	1,181,981.74	70,247,695.725
9/1/20	44.125	71.336	44.061	61.381	3,828,676.601	67,801,067.317
8/31/20	44.257	44.45	42.006	44.154	488,812.516	48,772,515.476
8/30/20	41.485	47.58	41.44	44.192	639,434.644	48,814,385.441
8/29/20	39.77	41.915	39.169	41.507	380,077.517	45,848,093.208
8/28/20	36.962	40.435	36.886	39.77	360,841.537	43,929,673.455
8/27/20	39.228	39.706	36.756	36.967	337,596.664	40,833,139.696
8/26/20	40.6	40.6	39.206	39.242	263,800.447	43,346,733.415
8/25/20	43.439	43.525	40.438	40.61	406,378.341	44,857,535.406
8/24/20	42.648	43.995	42.529	43.45	277,675.358	47,994,756.688
8/23/20	43.293	43.634	42.254	42.648	257,691.323	47,109,029.374
8/22/20	43.638	44.005	42.281	43.303	275,831.357	47,831,868.655
8/21/20	46.219	47.426	43.451	43.638	439,837.309	48,202,504.509
8/20/20	42.141	46.293	42.136	46.235	511,114.737	51,070,184.572
8/19/20	43.548	43.641	41.367	42.137	492,126.553	46,544,014.859
8/18/20	45.839	46.273	42.439	43.548	474,944.566	48,102,232.847
8/17/20	49.324	49.389	45.767	45.824	457,719.874	50,616,717.604
8/16/20	46.419	50.392	45.877	49.324	1,255,901.555	54,482,978.213
8/15/20	51.383	53.736	46.236	46.41	716,335.853	51,264,567.391
8/14/20	40.164	54.648	40.155	51.451	1,496,500.912	56,832,176.082
8/13/20	31.907	40.732	31.803	40.174	889,089.521	44,376,028.425
8/12/20	30.075	31.952	29.623	31.907	319,777.045	35,244,517.252
8/11/20	31.801	31.841	29.677	30.069	274,601.731	33,214,372.232
8/10/20	32.496	33.007	31.587	31.839	302,866.448	35,169,374.581
8/9/20	31.517	32.533	31.364	32.533	347,760.992	35,935,397.988
8/8/20	30.738	31.52	30.392	31.52	216,807.792	34,816,451.201
8/7/20	31.373	31.584	30.192	30.727	249,505.752	33,941,032.202
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

Similar Coins