- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Gnosis (GNO) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/1/22 | 109.461 | 113.091 | 107.76 | 109.453 | 5,963,136.32 | 282,344,519.48 |
| 6/30/22 | 114.956 | 115.535 | 105.161 | 109.322 | 4,525,457.56 | 282,005,049.59 |
| 6/29/22 | 118.089 | 120.341 | 114.541 | 114.995 | 4,552,084.98 | 296,638,542.54 |
| 6/28/22 | 122.469 | 125.374 | 117.955 | 118.081 | 4,153,284.63 | 304,600,341.12 |
| 6/27/22 | 123.423 | 126.165 | 120.722 | 122.48 | 5,375,961.86 | 315,948,248.77 |
| 6/26/22 | 127.333 | 129.707 | 123.49 | 123.49 | 4,774,669.04 | 318,553,321.68 |
| 6/25/22 | 127.318 | 127.375 | 122.366 | 127.28 | 4,475,323.11 | 328,329,945.54 |
| 6/24/22 | 118.25 | 127.719 | 117.775 | 127.386 | 8,323,527.95 | 328,602,215.88 |
| 6/23/22 | 109.552 | 124.152 | 109.539 | 118.274 | 17,177,235.98 | 305,097,026.09 |
| 6/22/22 | 117.14 | 117.199 | 109.556 | 109.587 | 4,570,171.28 | 282,690,577 |
| 6/21/22 | 117.436 | 122.748 | 116.029 | 117.128 | 5,043,833.69 | 302,142,034.13 |
| 6/20/22 | 117.938 | 121.576 | 113.437 | 117.478 | 13,313,136.54 | 303,043,746.68 |
| 6/19/22 | 103.529 | 127.815 | 99.494 | 117.931 | 19,903,484.41 | 304,212,754.13 |
| 6/18/22 | 113.889 | 114.679 | 96.576 | 103.534 | 8,919,174.21 | 267,073,787.85 |
| 6/17/22 | 113.622 | 116.917 | 112.313 | 113.896 | 7,164,603.8 | 293,804,042.48 |
| 6/16/22 | 128.279 | 129.388 | 113.246 | 113.636 | 6,230,833.6 | 293,134,590.59 |
| 6/15/22 | 127.73 | 128.32 | 109.856 | 128.272 | 8,110,266.78 | 330,888,697.8 |
| 6/14/22 | 127.403 | 130.568 | 118.618 | 127.783 | 7,176,457.97 | 329,626,770.56 |
| 6/13/22 | 153.099 | 153.099 | 126.674 | 127.369 | 16,290,828.64 | 328,558,310.39 |
| 6/12/22 | 162.364 | 162.517 | 151.528 | 153.089 | 5,921,156.33 | 394,907,391.87 |
| 6/11/22 | 176.904 | 177.571 | 160.923 | 162.375 | 6,656,914.68 | 418,860,610.66 |
| 6/10/22 | 189.16 | 189.175 | 176.725 | 176.906 | 5,564,163.06 | 456,344,257.23 |
| 6/9/22 | 188.53 | 190.132 | 187.548 | 189.143 | 4,884,757.23 | 487,912,027.39 |
| 6/8/22 | 190.65 | 191.594 | 187.402 | 188.61 | 4,930,504.75 | 486,535,788.63 |
| 6/7/22 | 196.559 | 196.644 | 183.701 | 190.472 | 7,896,267.6 | 491,339,746.72 |
| 6/6/22 | 191.935 | 200.72 | 191.88 | 196.54 | 10,896,419.19 | 506,991,992.92 |
| 6/5/22 | 189.047 | 194.251 | 186.925 | 191.914 | 8,674,503.72 | 495,060,127.58 |
| 6/4/22 | 187.397 | 189.67 | 185.789 | 188.948 | 7,386,570.78 | 487,408,956.04 |
| 6/3/22 | 193.878 | 193.881 | 185.183 | 187.43 | 9,088,659.32 | 483,493,308.5 |
| 6/2/22 | 193.308 | 194.218 | 189.39 | 193.899 | 8,859,448.52 | 500,179,158.81 |
| 6/1/22 | 204.929 | 205.462 | 189.281 | 193.336 | 9,264,952.8 | 498,726,985.33 |
| 5/31/22 | 209.119 | 210.034 | 203.767 | 204.987 | 9,152,495.45 | 528,782,928.4 |
| 5/30/22 | 192.202 | 209.707 | 191.495 | 209.085 | 7,183,875.75 | 539,354,436.84 |
| 5/29/22 | 190.011 | 192.22 | 187.449 | 192.199 | 5,226,419.43 | 495,793,565.28 |
| 5/28/22 | 184.609 | 187.022 | 183.568 | 186.219 | 6,787,940.08 | 480,367,433.68 |
| 5/27/22 | 193.744 | 193.786 | 184.054 | 184.62 | 7,078,174.41 | 476,243,337.38 |
| 5/26/22 | 206.726 | 208.068 | 188.911 | 193.89 | 6,649,326.81 | 500,155,193.57 |
| 5/25/22 | 211.238 | 214.23 | 206.698 | 206.701 | 5,050,310.16 | 533,203,774.79 |
| 5/24/22 | 211.559 | 212.799 | 206.051 | 211.247 | 5,013,272.43 | 544,929,228.19 |
| 5/23/22 | 216.538 | 222.667 | 211.376 | 211.535 | 4,972,807.99 | 545,673,186.54 |
| 5/22/22 | 210.471 | 216.683 | 209.699 | 216.596 | 4,162,046.71 | 558,727,245.6 |
| 5/21/22 | 209.759 | 212.916 | 208.437 | 210.438 | 3,593,241.49 | 542,843,590.81 |
| 5/20/22 | 215.973 | 217.709 | 206.314 | 209.756 | 4,812,345.67 | 541,084,672.91 |
| 5/19/22 | 208.814 | 216.231 | 205.033 | 215.968 | 5,238,022.24 | 557,107,581.95 |
| 5/18/22 | 230.525 | 231.862 | 208.9 | 208.917 | 6,426,559.34 | 538,921,048.51 |
| 5/17/22 | 225.062 | 233.847 | 222.914 | 230.536 | 4,660,515.13 | 594,688,356.5 |
| 5/16/22 | 238.596 | 238.69 | 221.841 | 225.043 | 3,820,379.88 | 580,517,361.91 |
| 5/15/22 | 228.512 | 238.71 | 223.279 | 238.563 | 4,824,738.8 | 615,393,107.99 |
| 5/14/22 | 224.979 | 229.905 | 218.644 | 228.5 | 4,282,361.99 | 589,436,304.02 |
| 5/13/22 | 219.813 | 239.966 | 218.893 | 224.997 | 6,298,099.28 | 580,399,326.55 |
| 5/12/22 | 233.542 | 240.702 | 206.935 | 219.83 | 12,458,859.3 | 567,071,819.15 |
| 5/11/22 | 254.191 | 262.684 | 230.505 | 233.468 | 38,122,061.02 | 602,250,910.4 |
| 5/10/22 | 244.805 | 266.188 | 239.979 | 254.038 | 6,845,864.82 | 655,313,672.39 |
| 5/9/22 | 277.943 | 279.004 | 243.904 | 244.893 | 8,138,327.66 | 472,823,178.36 |
| 5/8/22 | 290.778 | 290.831 | 274.035 | 277.942 | 5,116,575.23 | 536,631,226.12 |
| 5/7/22 | 295.644 | 295.699 | 287.667 | 290.807 | 4,773,026.51 | 561,469,794.25 |
| 5/6/22 | 300.94 | 301.041 | 291.343 | 295.619 | 6,304,890.28 | 570,761,424.5 |
| 5/5/22 | 318.57 | 319.616 | 300.14 | 300.931 | 5,096,904.05 | 581,017,934.48 |
| 5/4/22 | 306.733 | 320.278 | 305.65 | 318.713 | 4,795,175.17 | 615,349,283.51 |
| 5/3/22 | 316.272 | 317.737 | 306.604 | 306.787 | 5,813,419.52 | 592,324,645 |
| 5/2/22 | 313.555 | 317.253 | 312.769 | 316.364 | 5,809,589.64 | 610,814,104.92 |
| 5/1/22 | 309.46 | 313.643 | 307.796 | 313.537 | 4,439,944.7 | 605,355,681.16 |
| 4/30/22 | 316.26 | 317.142 | 309.29 | 309.384 | 3,951,699.94 | 597,338,647.79 |
| 4/29/22 | 329.029 | 329.814 | 315.9 | 316.253 | 4,746,689.22 | 610,600,591.49 |
| 4/28/22 | 319.03 | 331.739 | 318.844 | 328.963 | 7,282,267.92 | 635,138,813.81 |
| 4/27/22 | 315.937 | 321.189 | 315.877 | 318.954 | 3,677,562.49 | 615,815,670.04 |
| 4/26/22 | 334.529 | 335.059 | 315.657 | 315.931 | 5,916,494.35 | 609,978,932.13 |
| 4/25/22 | 327.472 | 334.946 | 317.177 | 334.556 | 5,730,497.5 | 629,210,217.52 |
| 4/24/22 | 330.638 | 331.109 | 326.867 | 327.444 | 3,011,718.97 | 615,834,838.99 |
| 4/23/22 | 333.792 | 333.927 | 330.612 | 330.673 | 4,580,318.21 | 621,908,355.33 |
| 4/22/22 | 337.829 | 340.06 | 333.2 | 333.713 | 5,696,811.07 | 627,625,444.12 |
| 4/21/22 | 345.796 | 357.04 | 334.986 | 337.878 | 8,504,024.21 | 635,457,405.05 |
| 4/20/22 | 352.71 | 354.861 | 342.543 | 345.8 | 9,093,631.18 | 650,358,147.77 |
| 4/19/22 | 348.159 | 356.488 | 348.059 | 352.719 | 7,969,391.42 | 663,369,873.37 |
| 4/18/22 | 346.433 | 348.455 | 331.225 | 348.158 | 8,701,648.81 | 654,792,014.3 |
| 4/17/22 | 348.04 | 352.543 | 346.328 | 346.402 | 7,127,399.37 | 646,049,625.94 |
| 4/16/22 | 348.434 | 349.344 | 344.729 | 347.994 | 5,063,920.32 | 649,018,738.55 |
| 4/15/22 | 343.034 | 348.791 | 342.153 | 348.435 | 6,321,284.32 | 649,840,013.14 |
| 4/14/22 | 354.995 | 356.98 | 340.204 | 343.03 | 6,419,651.95 | 639,760,917.64 |
| 4/13/22 | 345.06 | 355.305 | 343.978 | 355.023 | 6,297,097.37 | 662,126,646.94 |
| 4/12/22 | 332.791 | 349.256 | 331.154 | 345.08 | 10,470,215.42 | 643,584,086.43 |
| 4/11/22 | 397.518 | 397.518 | 330.156 | 332.804 | 19,753,877.15 | 620,688,602.77 |
| 4/10/22 | 396.804 | 400.017 | 391.879 | 397.35 | 8,593,755.31 | 741,068,554.16 |
| 4/9/22 | 393.88 | 397.08 | 389.795 | 396.962 | 6,481,339.99 | 740,344,960.48 |
| 4/8/22 | 392.556 | 405.653 | 392.32 | 393.939 | 11,614,922.13 | 734,706,880.45 |
| 4/7/22 | 392.885 | 395.695 | 390.946 | 392.595 | 6,113,813.15 | 732,200,053.11 |
| 4/6/22 | 420.895 | 421.109 | 392.822 | 392.862 | 10,371,436.95 | 732,697,657.6 |
| 4/5/22 | 425.668 | 430.421 | 420.902 | 420.903 | 7,414,055.44 | 784,995,183.63 |
| 4/4/22 | 434.301 | 434.791 | 418.42 | 425.853 | 8,155,166.16 | 794,227,397.18 |
| 4/3/22 | 424.006 | 436.956 | 421.587 | 434.422 | 9,359,456.22 | 810,209,360.22 |
