Gnosis (GNO) historical data and Live price

gnosis-gno

Gnosis

GNO
$ 48.45 + 11.109 % 0.00359255 BTC
MARKET CAP
53.512 M
24H VOLUME
394.976 k
CIRC.SUPPLY
1.105 M
MAX SUPPLY
Rank127
1H 0.34 %
24H 11.11 %
7D -10.36 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/30/2043.45248.86740.72748.856399,821.13653,965,375.173
10/29/2040.70845.73239.79843.4541,247,338.36747,998,844.936
10/28/2044.3944.78839.31840.708858,504.99544,965,463.466
10/27/2046.50148.81239.82444.391,223,168.01849,033,277.039
10/26/2054.12854.47741.19246.511,607,742.95551,374,484.56
10/25/2054.73754.99753.52854.128634,160.89859,789,649.069
10/24/2053.71956.25453.44154.737904,935.1360,462,105.522
10/23/2059.66859.66851.00153.719792,878.52759,337,734.698
10/22/2060.72762.87859.68159.682859,859.97265,923,663.106
10/21/2049.53260.82849.48460.7641,858,311.84367,119,526.561
10/20/2046.12949.9246.12749.579900,176.36954,764,876.495
10/19/2043.13346.5837.56146.1571,077,891.41450,984,969.453
10/18/204243.07541.88343.075514,016.7547,580,371.847
10/17/2043.55543.68441.91342.064566,001.07646,463,022.228
10/16/2044.62644.87843.54843.573536,372.96348,130,604.676
10/15/2045.67645.72944.11244.415666,052.24349,059,824.808
10/14/2046.56646.9845.28345.685693,031.45650,462,964.3
10/13/2042.21646.68242.0346.566912,623.44451,436,428.549
10/12/2042.18242.80841.64842.229578,007.22146,646,150.171
10/11/2040.85642.27240.68942.183626,265.41846,594,645.563
10/10/2041.27641.7440.46940.857614,166.47945,130,566.932
10/9/2039.53941.15839.45141.017141,178.88345,307,099.871
10/8/2040.31540.31539.07539.539169,426.03843,674,314.39
10/7/2040.84940.91439.91240.291119,250.76644,504,799.751
10/6/2042.8142.96540.71240.849164,691.41245,120,964.923
10/5/2040.71142.81540.15542.8241,031.21247,276,548.437
10/4/2040.05740.85939.56640.709110,640.55244,966,918.683
10/3/2040.10740.77239.85640.057116,287.58244,246,086.961
10/2/2042.28742.48939.54940.107177,384.29144,302,305.98
10/1/2043.40443.84541.68742.281140,647.12146,703,627.24
9/29/2045.43346.01643.97844.055166,085.20748,663,084.657
9/28/2046.65347.07545.44145.449155,223.49650,202,788.027
9/27/2048.45549.35845.68746.653227,744.47951,532,562.205
9/26/2043.35249.06143.29648.456311,494.49353,524,520.458
9/25/2041.77443.8539.9543.353341,847.4847,887,570.607
9/24/2039.15341.81938.91641.781248,061.96346,150,807.248
9/23/2043.55945.18639.17139.171219,903.81443,268,414.119
9/22/2048.2248.57643.53343.559334,892.7948,114,574.648
9/21/2054.10254.59948.16248.216276,237.4753,258,923.757
9/20/2056.40756.40753.57554.105150,354.99659,763,874.032
9/19/2055.41856.50654.75456.387118,648.55462,284,586.686
9/18/2057.99558.25854.93355.443188,989.51161,242,240.818
9/17/2055.02461.06954.75357.995367,695.77364,060,330.909
9/16/2054.92556.34753.27955.017276,353.09360,770,817.202
9/15/2059.8264.51354.83654.966888,090.02560,714,753.397
9/14/2056.7760.60456.31659.79297,647.76266,043,164.336
9/13/2061.52861.58155.95656.811313,201.93962,752,573.296
9/12/2064.2765.160.69961.528473,907.49367,963,304.534
9/11/2067.5970.53964.12464.27690,255.29670,992,250.623
9/10/2059.65468.43458.84967.59834,516.10874,659,095.254
9/9/2053.35364.54453.20459.681981,784.8365,923,216.161
9/8/2046.01953.62444.90753.354779,852.83358,934,504.753
9/7/2047.76648.0244.21146.011342,858.76950,822,875.555
9/6/2047.47749.55146.44147.767381,108.03252,763,185.339
9/5/2051.30855.52646.16847.477676,915.85952,442,870.535
9/4/2053.12861.29848.71451.3181,083,881.02256,685,511.144
9/3/2063.61965.00950.20353.11,222,250.59558,653,382.811
9/2/2061.29364.26154.91663.5961,181,981.7470,247,695.725
9/1/2044.12571.33644.06161.3813,828,676.60167,801,067.317
8/31/2044.25744.4542.00644.154488,812.51648,772,515.476
8/30/2041.48547.5841.4444.192639,434.64448,814,385.441
8/29/2039.7741.91539.16941.507380,077.51745,848,093.208
8/28/2036.96240.43536.88639.77360,841.53743,929,673.455
8/27/2039.22839.70636.75636.967337,596.66440,833,139.696
8/26/2040.640.639.20639.242263,800.44743,346,733.415
8/25/2043.43943.52540.43840.61406,378.34144,857,535.406
8/24/2042.64843.99542.52943.45277,675.35847,994,756.688
8/23/2043.29343.63442.25442.648257,691.32347,109,029.374
8/22/2043.63844.00542.28143.303275,831.35747,831,868.655
8/21/2046.21947.42643.45143.638439,837.30948,202,504.509
8/20/2042.14146.29342.13646.235511,114.73751,070,184.572
8/19/2043.54843.64141.36742.137492,126.55346,544,014.859
8/18/2045.83946.27342.43943.548474,944.56648,102,232.847
8/17/2049.32449.38945.76745.824457,719.87450,616,717.604
8/16/2046.41950.39245.87749.3241,255,901.55554,482,978.213
8/15/2051.38353.73646.23646.41716,335.85351,264,567.391
8/14/2040.16454.64840.15551.4511,496,500.91256,832,176.082
8/13/2031.90740.73231.80340.174889,089.52144,376,028.425
8/12/2030.07531.95229.62331.907319,777.04535,244,517.252
8/11/2031.80131.84129.67730.069274,601.73133,214,372.232
8/10/2032.49633.00731.58731.839302,866.44835,169,374.581
8/9/2031.51732.53331.36432.533347,760.99235,935,397.988
8/8/2030.73831.5230.39231.52216,807.79234,816,451.201
8/7/2031.37331.58430.19230.727249,505.75233,941,032.202
8/6/2031.53932.13931.19731.378273,909.86634,660,323.076
8/5/2030.81731.57830.66831.566278,598.15534,867,661.333
8/4/2030.47831.00630.30630.836240,215.9934,061,613.965
8/3/2030.0431.05829.97830.479242,625.7433,666,732.801
8/2/2031.43132.45829.02430.052372,067.85733,195,063.824
8/1/2030.80731.78230.54531.465291,583.14234,755,462.845