- 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) |
|---|---|---|---|---|---|---|
| 7/26/24 | 218.254 | 225.268 | 214.179 | 215.33 | 4,480,084.14 | 557,615,659.03 |
| 7/25/24 | 229.678 | 231.205 | 214.175 | 218.254 | 3,198,727.66 | 565,188,138.02 |
| 7/24/24 | 240.672 | 241.459 | 228.695 | 229.678 | 2,964,171 | 594,772,112.67 |
| 7/23/24 | 245.041 | 248.36 | 237.574 | 240.674 | 3,272,180.13 | 623,246,712.21 |
| 7/22/24 | 264.654 | 267.361 | 244.977 | 245.041 | 16,161,596.79 | 634,555,944.2 |
| 7/21/24 | 264.525 | 265.877 | 259.571 | 264.654 | 2,797,338.8 | 685,344,408.17 |
| 7/20/24 | 265.908 | 266.171 | 260.508 | 264.525 | 2,621,998 | 685,009,581.52 |
| 7/19/24 | 258.957 | 266.211 | 255.017 | 265.908 | 2,496,375.97 | 688,591,759.88 |
| 7/18/24 | 259.612 | 262.02 | 256.146 | 258.957 | 2,636,036.46 | 670,591,709.88 |
| 7/17/24 | 272.222 | 274.737 | 259.425 | 260.182 | 4,494,719.64 | 673,764,327.59 |
| 7/16/24 | 281.9 | 281.9 | 270.35 | 272.298 | 3,666,010.21 | 705,139,946.75 |
| 7/15/24 | 269.18 | 281.802 | 267.789 | 281.691 | 4,029,562.63 | 729,464,747 |
| 7/14/24 | 263.948 | 270.12 | 263.689 | 269.204 | 1,890,050.45 | 697,127,506.54 |
| 7/13/24 | 262.215 | 264.859 | 260.137 | 264.042 | 1,898,289.28 | 683,758,721.65 |
| 7/12/24 | 262.108 | 265.763 | 259.434 | 262.212 | 2,497,186.24 | 679,019,982.98 |
| 7/11/24 | 262.387 | 269.719 | 259.584 | 262.118 | 1,929,916.62 | 678,778,046.33 |
| 7/10/24 | 258.208 | 263.916 | 256.112 | 262.415 | 2,086,691.22 | 679,546,726.96 |
| 7/9/24 | 253.512 | 260.452 | 253.46 | 258.206 | 2,187,484.74 | 668,646,183.62 |
| 7/8/24 | 238.917 | 254.076 | 233.791 | 253.511 | 2,736,815.95 | 656,488,153.16 |
| 7/7/24 | 250.627 | 250.934 | 238.768 | 238.928 | 1,895,744.91 | 618,726,273.78 |
| 7/6/24 | 239.844 | 251.057 | 239.054 | 250.628 | 9,349,244.7 | 649,022,660.17 |
| 7/5/24 | 248.295 | 248.295 | 224.517 | 239.853 | 14,118,622.65 | 621,120,875.58 |
| 7/4/24 | 274.635 | 275.327 | 247.594 | 248.317 | 7,390,029.43 | 643,039,065.13 |
| 7/3/24 | 284.792 | 285.656 | 272.911 | 274.524 | 10,807,946.09 | 710,903,523.28 |
| 7/2/24 | 287.617 | 289.019 | 284.291 | 284.712 | 9,397,775.37 | 737,287,583.51 |
| 7/1/24 | 285.433 | 291.793 | 285.198 | 287.45 | 9,025,516.33 | 744,377,002.54 |
| 6/30/24 | 277.457 | 285.475 | 277.031 | 285.475 | 8,282,142.22 | 739,262,623.81 |
| 6/29/24 | 275.694 | 279.659 | 275.263 | 277.508 | 7,634,745.14 | 718,630,611.92 |
| 6/28/24 | 298.411 | 299.804 | 275.065 | 275.623 | 11,765,853.87 | 713,750,624.45 |
| 6/27/24 | 285.195 | 298.993 | 281.675 | 298.439 | 12,820,701.05 | 772,835,108.18 |
| 6/26/24 | 287.789 | 289.728 | 282.745 | 285.36 | 9,794,027.98 | 738,963,968.94 |
| 6/25/24 | 293.774 | 297.063 | 287.053 | 287.803 | 11,588,993.11 | 745,290,644.97 |
| 6/24/24 | 315.385 | 316.21 | 283.527 | 293.718 | 14,256,853.3 | 760,607,711.88 |
| 6/23/24 | 320.456 | 323.329 | 313.091 | 315.402 | 9,568,121.17 | 816,760,853.48 |
| 6/22/24 | 322.12 | 322.213 | 317.595 | 320.457 | 9,064,361.27 | 829,850,399.97 |
| 6/21/24 | 324.918 | 329.204 | 320.213 | 322.115 | 10,930,386 | 834,146,161.21 |
| 6/20/24 | 328.169 | 335.677 | 324.841 | 324.883 | 9,965,796.01 | 841,313,655 |
| 6/19/24 | 316.765 | 329.444 | 315.793 | 328.169 | 12,054,979.56 | 849,822,514.25 |
| 6/18/24 | 320.984 | 321.013 | 301.058 | 316.769 | 19,164,879.27 | 820,301,046.54 |
| 6/17/24 | 333.729 | 334.985 | 319.883 | 320.934 | 12,154,745.64 | 831,086,835.95 |
| 6/16/24 | 327.269 | 334.155 | 325.31 | 333.737 | 10,086,468.61 | 864,242,124.25 |
| 6/15/24 | 319.249 | 328.443 | 318.965 | 327.345 | 10,417,323.21 | 847,687,399.36 |
| 6/14/24 | 317.642 | 322.376 | 312.236 | 319.182 | 12,968,338.19 | 826,550,818.04 |
| 6/13/24 | 336.109 | 336.119 | 316.114 | 317.668 | 11,865,615.64 | 822,629,132.31 |
| 6/12/24 | 337.056 | 348.181 | 333.807 | 336.12 | 13,320,242.67 | 870,411,875.44 |
| 6/11/24 | 353.504 | 355.555 | 333.718 | 337.032 | 20,823,772.51 | 872,773,344.87 |
| 6/10/24 | 326.191 | 358.158 | 319.622 | 353.384 | 28,831,859.63 | 915,118,517.77 |
| 6/9/24 | 324.406 | 327.244 | 322.707 | 326.172 | 11,108,738.17 | 844,651,368.72 |
| 6/8/24 | 329.643 | 331.944 | 322.817 | 324.444 | 13,014,886.12 | 840,176,947.92 |
| 6/7/24 | 343.852 | 355.964 | 329.656 | 329.738 | 18,456,146.49 | 853,886,736.62 |
| 6/6/24 | 340.037 | 344.337 | 335.295 | 343.852 | 14,917,405.89 | 890,435,123.58 |
| 6/5/24 | 332.404 | 342.231 | 331.147 | 340.037 | 13,843,865.35 | 880,554,800.38 |
| 6/4/24 | 329.843 | 332.782 | 325.529 | 332.404 | 12,896,408.55 | 860,788,813.8 |
| 6/3/24 | 339.017 | 343.281 | 328.127 | 329.843 | 14,714,024.5 | 854,157,594.86 |
| 6/2/24 | 339.703 | 342.713 | 336.471 | 339.017 | 12,024,154.55 | 877,915,553.21 |
| 6/1/24 | 338.652 | 345.339 | 337.382 | 339.703 | 13,115,336.17 | 879,690,430.43 |
| 5/31/24 | 335.101 | 345.921 | 334.062 | 338.652 | 13,534,380.82 | 876,968,017.39 |
| 5/30/24 | 339.046 | 342.14 | 332.794 | 335.101 | 13,056,056.03 | 867,774,154.81 |
| 5/29/24 | 346.544 | 350.039 | 337.324 | 339.046 | 12,683,879.35 | 877,989,646.19 |
| 5/28/24 | 355.404 | 356.359 | 343.957 | 346.544 | 12,335,524.2 | 897,406,982.76 |
| 5/27/24 | 361.335 | 365.098 | 354.136 | 355.404 | 12,603,526.89 | 920,348,832.81 |
| 5/26/24 | 373.628 | 375.003 | 361.102 | 361.335 | 14,297,193.89 | 935,708,512.19 |
| 5/25/24 | 365.184 | 373.963 | 365.112 | 373.628 | 10,855,998.73 | 967,542,597.6 |
| 5/24/24 | 346.906 | 369.035 | 346.622 | 365.184 | 22,522,857.3 | 945,675,635.08 |
| 5/23/24 | 333.58 | 356.12 | 333.001 | 346.906 | 24,231,262.92 | 898,342,559.63 |
| 5/22/24 | 338.856 | 338.865 | 326.413 | 333.58 | 14,618,057.32 | 863,835,440.57 |
| 5/21/24 | 351.084 | 360.221 | 338.166 | 338.856 | 19,839,770.9 | 877,497,440.86 |
| 5/20/24 | 296.583 | 353.515 | 294.04 | 351.081 | 29,663,997.54 | 909,163,708.02 |
| 5/19/24 | 301.571 | 303.268 | 293.212 | 296.583 | 13,639,866.8 | 768,026,974.45 |
| 5/18/24 | 303.635 | 307.444 | 300.107 | 301.571 | 13,443,387.67 | 780,945,380.34 |
| 5/17/24 | 268.133 | 312.277 | 265.184 | 303.635 | 23,475,472.41 | 786,290,361.92 |
| 5/16/24 | 279.759 | 280.541 | 267.724 | 268.133 | 11,903,413.16 | 694,353,951.39 |
| 5/15/24 | 272.913 | 281.932 | 270.51 | 279.755 | 16,657,063.91 | 724,459,783.24 |
| 5/14/24 | 285.403 | 285.787 | 270.01 | 272.913 | 17,587,631.61 | 706,732,304.89 |
| 5/13/24 | 286.318 | 289.496 | 280.081 | 285.403 | 10,639,380.54 | 739,077,288.4 |
| 5/12/24 | 285.111 | 288.829 | 284.168 | 286.318 | 8,762,248.7 | 741,445,844.95 |
| 5/11/24 | 286.422 | 288.56 | 284.847 | 285.111 | 9,659,689.87 | 738,318,747.95 |
| 5/10/24 | 303.747 | 306.891 | 284.597 | 286.422 | 13,677,936.81 | 741,716,156.96 |
| 5/5/24 | 311.741 | 318.437 | 308.645 | 316.723 | 13,691,712.59 | 820,180,844.89 |
| 5/4/24 | 309.281 | 315.029 | 307.759 | 311.741 | 11,749,759.79 | 807,281,149.18 |
| 5/3/24 | 303.902 | 310.46 | 297.756 | 309.281 | 14,623,485.93 | 800,911,262.99 |
| 5/2/24 | 313.588 | 313.604 | 303.042 | 303.902 | 16,493,924.78 | 786,980,601.41 |
| 5/1/24 | 313.682 | 314.056 | 297.351 | 313.52 | 13,398,877.21 | 812,062,631.16 |
| 4/30/24 | 331.913 | 334.654 | 304.085 | 313.682 | 15,887,698.11 | 812,307,398.63 |
| 4/29/24 | 339.692 | 341.238 | 327.102 | 331.913 | 13,851,467.14 | 859,517,782.19 |
| 4/28/24 | 337.525 | 345.136 | 337.374 | 339.692 | 13,466,644.2 | 879,662,486.09 |
| 4/27/24 | 328.249 | 337.592 | 323.24 | 337.525 | 14,363,427.99 | 874,049,517.53 |
| 4/26/24 | 334.386 | 334.399 | 326.409 | 328.249 | 12,151,237.74 | 850,030,059.28 |
| 4/25/24 | 340.655 | 341.979 | 323.333 | 334.341 | 18,379,380.16 | 865,922,262.99 |
| 4/24/24 | 387.655 | 387.967 | 339.161 | 340.654 | 21,642,944.31 | 882,153,002.59 |
