Gnosis AI Historical Data

AEGIS Page 3
Download
Date Close Price change Market cap Trading volume
Apr 14, 2025 $ 0.0000158
+0.64%
$ 15,800 $ 758
Apr 13, 2025 $ 0.0000157
+0.00%
$ 15,700 $ 2,133
Apr 12, 2025 $ 0.0000157
+1.95%
$ 15,700 $ 467
Apr 11, 2025 $ 0.0000154
+8.45%
$ 15,400 $ 825
Apr 10, 2025 $ 0.0000142
-22.40%
$ 14,200 $ 5,368
Apr 9, 2025 $ 0.0000183
-6.15%
$ 18,300 $ 1,604
Apr 8, 2025 $ 0.0000195
-20.41%
$ 19,500 $ 7,455
Apr 7, 2025 $ 0.0000245
+15.02%
$ 24,500 $ 6,443
Apr 6, 2025 $ 0.0000213
+4.41%
$ 21,300 $ 2,416
Apr 5, 2025 $ 0.0000204
-6.85%
$ 20,400 $ 2,413
Apr 4, 2025 $ 0.0000219
-3.95%
$ 21,900 $ 2,791
Apr 3, 2025 $ 0.0000228
-11.28%
$ 22,800 $ 2,972
Apr 2, 2025 $ 0.0000258
-0.39%
$ 25,800 $ 1,284
Apr 1, 2025 $ 0.0000259
-3.72%
$ 25,900 $ 1,947
Mar 31, 2025 $ 0.0000269
-4.95%
$ 26,900 $ 1,166
Mar 30, 2025 $ 0.0000283
-5.67%
$ 28,300 $ 2,634
Mar 29, 2025 $ 0.0000298
-6.29%
$ 29,800 $ 6,540
Mar 28, 2025 $ 0.0000318
-36.40%
$ 31,800 $ 15,118
Mar 27, 2025 $ 0.0000501
+26.52%
$ 50,100 $ 49,138
Mar 26, 2025 $ 0.0000403
-77.42%
$ 40,300 $ 41,110
Mar 25, 2025 $ 0.000179
-9.76%
$ 178,500 $ 1,084
Mar 24, 2025 $ 0.000198
-23.51%
$ 197,800 $ 5,258
Mar 23, 2025 $ 0.000259
+3.90%
$ 258,600 $ 255
Mar 22, 2025 $ 0.000249
-2.16%
$ 248,900 $ 144
Mar 21, 2025 $ 0.000254
+0.55%
$ 254,400 $ 292
Mar 20, 2025 $ 0.000253
-12.91%
$ 253,000 $ 6,002
Mar 19, 2025 $ 0.000284
+14.22%
$ 284,400 $ 2,618
Mar 18, 2025 $ 0.000249
-1.35%
$ 249,000 $ 25
Mar 17, 2025 $ 0.000252
+2.94%
$ 252,400 $ 115
Mar 16, 2025 $ 0.000245
-4.92%
$ 245,200 $ 2,414
Mar 15, 2025 $ 0.000258
+5.01%
$ 257,900 $ 130
Mar 14, 2025 $ 0.000246
+0.08%
$ 245,600 $ 102
Mar 13, 2025 $ 0.000245
-2.04%
$ 245,400 $ 27
Mar 12, 2025 $ 0.000251
-0.60%
$ 250,500 $ 119
Mar 11, 2025 $ 0.000252
+5.04%
$ 252,000 $ 145
Mar 10, 2025 $ 0.00024
-6.18%
$ 239,900 $ 681
Mar 9, 2025 $ 0.000256
-7.15%
$ 255,700 $ 11,466
Mar 8, 2025 $ 0.000276
-2.78%
$ 275,800 $ 11,838
Mar 7, 2025 $ 0.000284
-1.46%
$ 283,700 $ 20,435
Mar 6, 2025 $ 0.000288
-3.26%
$ 287,900 $ 24,421
Mar 5, 2025 $ 0.000297
+0.75%
$ 297,200 $ 1,990
Mar 4, 2025 $ 0.000295
+2.22%
$ 295,000 $ 246
Mar 3, 2025 $ 0.000289
-16.37%
$ 288,600 $ 3,738
Mar 2, 2025 $ 0.000345
+33.45%
$ 345,100 $ 952
Mar 1, 2025 $ 0.000259
-7.01%
$ 258,600 $ 210
Feb 28, 2025 $ 0.000278
+2.81%
$ 278,100 $ 339
Feb 27, 2025 $ 0.000271
+0.15%
$ 270,500 $ 129
Feb 26, 2025 $ 0.00027
-4.46%
$ 270,100 $ 189
Feb 25, 2025 $ 0.000283
-1.94%
$ 282,700 $ 244
Feb 24, 2025 $ 0.000288
-11.83%
$ 288,300 $ 314