Gnosis (GNO) historical data and Live price

gnosis-gno

Gnosis

GNO
$ 237.00 -0.546 % 0.00355909 BTC
MARKET CAP
613.734 M
24H VOLUME
3.127 M
CIRC.SUPPLY
2.59 M
MAX SUPPLY
3 M
Rank107
1H -0.21 %
24H -0.55 %
7D -9.30 %
EXPLORER
CODE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/23/24245.041248.36237.574240.6743,272,180.13623,246,712.21
7/22/24264.654267.361244.977245.04116,161,596.79634,555,944.2
7/21/24264.525265.877259.571264.6542,797,338.8685,344,408.17
7/20/24265.908266.171260.508264.5252,621,998685,009,581.52
7/19/24258.957266.211255.017265.9082,496,375.97688,591,759.88
7/18/24259.612262.02256.146258.9572,636,036.46670,591,709.88
7/17/24272.222274.737259.425260.1824,494,719.64673,764,327.59
7/16/24281.9281.9270.35272.2983,666,010.21705,139,946.75
7/15/24269.18281.802267.789281.6914,029,562.63729,464,747
7/14/24263.948270.12263.689269.2041,890,050.45697,127,506.54
7/13/24262.215264.859260.137264.0421,898,289.28683,758,721.65
7/12/24262.108265.763259.434262.2122,497,186.24679,019,982.98
7/11/24262.387269.719259.584262.1181,929,916.62678,778,046.33
7/10/24258.208263.916256.112262.4152,086,691.22679,546,726.96
7/9/24253.512260.452253.46258.2062,187,484.74668,646,183.62
7/8/24238.917254.076233.791253.5112,736,815.95656,488,153.16
7/7/24250.627250.934238.768238.9281,895,744.91618,726,273.78
7/6/24239.844251.057239.054250.6289,349,244.7649,022,660.17
7/5/24248.295248.295224.517239.85314,118,622.65621,120,875.58
7/4/24274.635275.327247.594248.3177,390,029.43643,039,065.13
7/3/24284.792285.656272.911274.52410,807,946.09710,903,523.28
7/2/24287.617289.019284.291284.7129,397,775.37737,287,583.51
7/1/24285.433291.793285.198287.459,025,516.33744,377,002.54
6/30/24277.457285.475277.031285.4758,282,142.22739,262,623.81
6/29/24275.694279.659275.263277.5087,634,745.14718,630,611.92
6/28/24298.411299.804275.065275.62311,765,853.87713,750,624.45
6/27/24285.195298.993281.675298.43912,820,701.05772,835,108.18
6/26/24287.789289.728282.745285.369,794,027.98738,963,968.94
6/25/24293.774297.063287.053287.80311,588,993.11745,290,644.97
6/24/24315.385316.21283.527293.71814,256,853.3760,607,711.88
6/23/24320.456323.329313.091315.4029,568,121.17816,760,853.48
6/22/24322.12322.213317.595320.4579,064,361.27829,850,399.97
6/21/24324.918329.204320.213322.11510,930,386834,146,161.21
6/20/24328.169335.677324.841324.8839,965,796.01841,313,655
6/19/24316.765329.444315.793328.16912,054,979.56849,822,514.25
6/18/24320.984321.013301.058316.76919,164,879.27820,301,046.54
6/17/24333.729334.985319.883320.93412,154,745.64831,086,835.95
6/16/24327.269334.155325.31333.73710,086,468.61864,242,124.25
6/15/24319.249328.443318.965327.34510,417,323.21847,687,399.36
6/14/24317.642322.376312.236319.18212,968,338.19826,550,818.04
6/13/24336.109336.119316.114317.66811,865,615.64822,629,132.31
6/12/24337.056348.181333.807336.1213,320,242.67870,411,875.44
6/11/24353.504355.555333.718337.03220,823,772.51872,773,344.87
6/10/24326.191358.158319.622353.38428,831,859.63915,118,517.77
6/9/24324.406327.244322.707326.17211,108,738.17844,651,368.72
6/8/24329.643331.944322.817324.44413,014,886.12840,176,947.92
6/7/24343.852355.964329.656329.73818,456,146.49853,886,736.62
6/6/24340.037344.337335.295343.85214,917,405.89890,435,123.58
6/5/24332.404342.231331.147340.03713,843,865.35880,554,800.38
6/4/24329.843332.782325.529332.40412,896,408.55860,788,813.8
6/3/24339.017343.281328.127329.84314,714,024.5854,157,594.86
6/2/24339.703342.713336.471339.01712,024,154.55877,915,553.21
6/1/24338.652345.339337.382339.70313,115,336.17879,690,430.43
5/31/24335.101345.921334.062338.65213,534,380.82876,968,017.39
5/30/24339.046342.14332.794335.10113,056,056.03867,774,154.81
5/29/24346.544350.039337.324339.04612,683,879.35877,989,646.19
5/28/24355.404356.359343.957346.54412,335,524.2897,406,982.76
5/27/24361.335365.098354.136355.40412,603,526.89920,348,832.81
5/26/24373.628375.003361.102361.33514,297,193.89935,708,512.19
5/25/24365.184373.963365.112373.62810,855,998.73967,542,597.6
5/24/24346.906369.035346.622365.18422,522,857.3945,675,635.08
5/23/24333.58356.12333.001346.90624,231,262.92898,342,559.63
5/22/24338.856338.865326.413333.5814,618,057.32863,835,440.57
5/21/24351.084360.221338.166338.85619,839,770.9877,497,440.86
5/20/24296.583353.515294.04351.08129,663,997.54909,163,708.02
5/19/24301.571303.268293.212296.58313,639,866.8768,026,974.45
5/18/24303.635307.444300.107301.57113,443,387.67780,945,380.34
5/17/24268.133312.277265.184303.63523,475,472.41786,290,361.92
5/16/24279.759280.541267.724268.13311,903,413.16694,353,951.39
5/15/24272.913281.932270.51279.75516,657,063.91724,459,783.24
5/14/24285.403285.787270.01272.91317,587,631.61706,732,304.89
5/13/24286.318289.496280.081285.40310,639,380.54739,077,288.4
5/12/24285.111288.829284.168286.3188,762,248.7741,445,844.95
5/11/24286.422288.56284.847285.1119,659,689.87738,318,747.95
5/10/24303.747306.891284.597286.42213,677,936.81741,716,156.96
5/5/24311.741318.437308.645316.72313,691,712.59820,180,844.89
5/4/24309.281315.029307.759311.74111,749,759.79807,281,149.18
5/3/24303.902310.46297.756309.28114,623,485.93800,911,262.99
5/2/24313.588313.604303.042303.90216,493,924.78786,980,601.41
5/1/24313.682314.056297.351313.5213,398,877.21812,062,631.16
4/30/24331.913334.654304.085313.68215,887,698.11812,307,398.63
4/29/24339.692341.238327.102331.91313,851,467.14859,517,782.19
4/28/24337.525345.136337.374339.69213,466,644.2879,662,486.09
4/27/24328.249337.592323.24337.52514,363,427.99874,049,517.53
4/26/24334.386334.399326.409328.24912,151,237.74850,030,059.28
4/25/24340.655341.979323.333334.34118,379,380.16865,922,262.99
4/24/24387.655387.967339.161340.65421,642,944.31882,153,002.59
4/23/24392.441410.32386.167387.65520,858,195.51,003,867,548.92
4/22/24360.874393.871360.513392.44123,945,071.051,016,260,613.06
4/21/24357.049364.332355.451360.87418,514,005.99934,516,032.15