Gnosis (GNO) historical data and Live price

gnosis-gno

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
Rank140
1H 0.14 %
24H 8.17 %
7D 14.60 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/17/21145.512151.836142.472151.7371,236,612.14209,263,024.4
2/16/21148.183150.693142.783145.5381,390,622200,714,712.63
2/15/21151.164151.465143.791148.1382,388,971.2204,299,491.37
2/14/21150.647152.01149.68151.163966,712.01208,471,591.19
2/13/21153.335153.85146.225150.6431,649,445.21207,769,669.19
2/12/21149.501154.16147.607153.3561,451,507.36211,574,403.84
2/11/21143.809150.42142.571149.4651,323,900.41206,103,720.71
2/10/21146.023150.013142.139143.8022,101,595.74198,564,012.51
2/9/21142.804147.966139.524146.0234,175,655.46204,679,520.79
2/8/21132.722142.81131.287142.5942,213,290199,860,706.11
2/7/21140.232140.254127.689132.7781,076,919.23186,033,051.03
2/6/21142.851143.752139.152140.3141,485,985.64211,114,592.28
2/5/21139.813151.586137.631142.8552,133,440.6214,937,916.98
2/4/21139.443143.325135.999139.824914,809.43210,377,079.41
2/3/21122.315139.648121.248139.6482,342,406.59210,112,311.1
2/2/21112.954123.036112.79122.3381,620,704.11184,067,721.05
2/1/21110.512112.98107.997112.899339,899.68169,866,086.21
1/31/21115.474115.783108.291110.532337,407.47166,305,000.24
1/30/21114.834115.839112.286115.503257,429.33173,785,203.39
1/29/21115.328118.291110.19117.074679,145.81176,148,145.92
1/28/21108.131112.253107.646111.18678,688.877167,279,850.267
1/27/21116.302116.54106.634108.139474,128.294162,704,077.533
1/26/21114.445118.076108.561116.225371,498.737174,870,520.933
1/25/21112.51122.913105.863114.451,109,743.269172,199,979.387
1/24/21105.561112.755105.022112.527399,867.009169,306,587.091
1/23/21108.534111.986102.306105.546536,040.453158,802,775.47
1/22/2198.255112.33395.358108.532341,992.629163,296,800.812
1/21/21119.395119.39598.18198.181209,763.739147,722,147.781
1/20/21120.336122.245109.068119.449298,036.697179,721,719.759
1/19/21110.547124.356109.473120.3491,071,980.14181,075,404.982
1/18/21110.06110.821106.199110.585295,283.798166,384,620.291
1/17/21114.677115.108104.415110.066591,493.347165,603,435.513
1/16/21107.22116.212105.649114.719358,798.262172,605,260.532
1/15/21109.544113.06103.326107.221238,843.262161,323,860.78
1/14/21100.854111.09999.548109.496361,359.967164,746,535.075
1/13/2194.261101.16889.85100.826212,651.242151,701,706.532
1/12/2198.964104.76593.39794.186260,816.766141,711,030.393
1/11/21115.524115.73487.08998.946570,884.471148,873,486.12
1/10/21112.629125.485110.112115.536762,585.027173,834,366.22
1/9/21109.912114.612106.584113.558261,886.148170,857,488.494
1/8/21110.325118.394101.231110.0431,330,810.034165,570,184.18
1/7/21109.666115.899102.615110.3212,197,573.641165,987,685.693
1/6/21101.727111.44199.444109.725611,835.31165,091,436.507
1/5/2194.211103.80791.459101.7581,102,844.667153,104,287.542
1/4/2183.813102.21582.91394.172,194,120.613141,687,003.682
1/3/2171.52792.40669.65183.6872,590,350.998125,914,489.261
1/2/2172.71276.04671.18871.527508,197.868107,618,606.41
1/1/2175.49676.50772.49172.709139,829.285109,397,270.165
12/31/2077.21377.60975.33975.501464,163.507113,597,602.552
12/30/2073.88178.11873.34177.211363,736.997116,170,478.19
12/29/2074.8675.69869.62873.884358,004.503111,164,835.14
12/28/2070.68877.14370.68874.902520,734.102112,697,335.522
12/27/2066.62373.49366.08770.716381,849.296106,398,297.289
12/26/2065.62367.95564.77266.692174,814.129100,344,620.919
12/25/2063.40665.71361.42265.621157,046.86598,733,149.794
12/24/2061.6163.72160.14663.428107,836.74395,433,328.76
12/23/2067.86468.03860.79761.619158,019.39292,711,572.855
12/22/2065.50467.86663.8467.747145,837.431101,930,786.846
12/21/2068.58969.12464.54265.414156,878.22898,420,975.372
12/20/2069.30170.44967.5568.588462,296.426103,196,230.76
12/19/2068.64470.89767.35869.302196,535.271104,271,244.891
12/18/2068.27770.20766.8968.661118,504.131103,306,818.626
12/17/2067.6871.81265.89868.286398,512.721102,741,782.845
12/16/2063.28767.73160.41967.651203,192.725101,786,201.185
12/15/2059.18763.8358.98660.85109,536.81391,554,342.7
12/14/2061.18861.21558.52459.29884,670.7489,219,515.717
12/13/2060.71463.23659.65761.10697,480.37891,939,908.04
12/12/2058.41661.29958.36360.721105,874.08791,360,497.787
12/11/2058.1758.81955.90758.414102,903.88487,889,291.385
12/10/2060.74660.81657.99158.17108,539.80987,521,273.868
12/9/2058.42461.45657.00260.754137,557.045607,543,253.714
12/8/2060.42161.00158.32558.42177,921.063584,196,004.642
12/7/2061.53761.73660.05960.485105,275.81266,811,298.006
12/6/2061.21762.24460.24361.3385,891.14567,744,973.252
12/5/2059.94562.07159.58461.15698,588.6467,552,076.292
12/4/2063.79663.99359.89659.971218,926.51366,243,260.206
12/3/2062.92364.74261.71663.732155,500.38170,397,968.432
12/2/2062.15663.53961.54962.885225,797.32769,462,526.36
12/1/2065.85968.02962.17762.177292,212.31568,680,337.519
11/30/2062.70565.86261.96465.861,593,563.54772,748,021.882
11/29/2057.99562.71557.26862.715344,740.26669,273,863.034
11/28/2058.58859.26954.0857.9941,228,829.88464,059,266.552
11/27/2058.66560.657.95758.586130,035.51564,713,042.067
11/26/2066.97867.62555.81258.653524,577.04564,787,515.551
11/25/2069.94972.30465.89466.963743,853.0973,966,933.345
11/24/2066.15570.4962.61369.9471,740,857.69277,263,178.539
11/23/2067.85774.66665.5566.1562,022,787.59773,075,679.452
11/22/2065.36668.87862.19567.858375,134.97174,955,286.79
11/21/2059.7765.36659.7765.366313,108.81172,202,168.021