Gnosis (GNO) historical data and Live price

gnosis-gno

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
Rank121
1H -0.06 %
24H 23.52 %
7D -3.26 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/23/21138.322189.884136.198179.7141,625,112.59270,395,323.72
6/22/21169.124171.812130.655138.1971,630,119.04207,930,033.62
6/21/21182.291182.335169.11169.1282,084,890.34254,467,909.31
6/20/21161.197185.892158.695182.31,693,180.82274,285,781.28
6/19/21184.211184.498160.879161.1581,426,762.66242,475,736.69
6/18/21173.334187.796166.476184.1971,555,726.22277,139,727.84
6/17/21185.968187.048170.73173.3211,392,930.89260,777,210.48
6/16/21189.02189.734185.8185.9751,547,823.4279,815,361.34
6/15/21188.619189.522180.65189.0341,481,274.66284,417,931.78
6/14/21185.975189.6253.173188.6011,493,038.68283,765,995.53
6/13/21184.348187.369166.275185.9531,723,992.07279,781,990.04
6/12/21184.863184.96182.354184.341,704,097.21277,356,026.17
6/11/21186.795187.91171.941184.8331,632,737.21278,097,465.91
6/10/21187.279187.372173.566186.8021,612,621.59281,060,562.18
6/9/21182.618187.638170.603187.2721,748,767.39281,767,395.89
6/7/21188.198193.835181.344187.6511,746,347282,337,143.71
6/6/21183.555190.738182.726188.1921,448,389.87283,151,350.4
6/5/21184.712193.458180.628183.641,528,936.92276,302,127.39
6/4/21193.474193.474181.338184.8261,759,830.52278,087,330.39
6/3/21187.394195.829186.134193.4491,598,597291,061,208.05
6/2/21181.73190.571178.972187.3961,902,045.71281,953,522.53
6/1/21185.641189.719179.391181.6921,589,259.82273,371,287.74
5/31/21170.508186.978161.731185.5531,947,807.85279,181,123.78
5/30/21161.55171.813157.225170.5031,555,636.34256,537,254.21
5/29/21171.598179.381159.972160.9751,879,759.5242,201,114.03
5/28/21191.577192.845168.72171.62,459,218.07258,186,878.37
5/27/21199.197199.757188.537191.5251,796,401.71288,166,097.83
5/26/21190.89203.969188.655199.2342,559,797.13299,765,207.09
5/25/21179.697192.352170.238190.662,878,422.16286,864,900.92
5/24/21138.521181.215138.275179.6463,006,857.47270,293,550.44
5/23/21153.778156.785119.548138.6232,175,802.99208,571,113.42
5/22/21162.41164.85151.814153.721,705,614.64231,284,506.55
5/21/21189.358196.308151.655162.6412,202,024.1244,706,887.26
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