Gnosis Historical Data

GNO Page 12
Download
Date Close Price change Market cap Trading volume
Oct 9, 2024 $ 164.35
-1.46%
$ 181.54 million $ 21.39 billion
Oct 8, 2024 $ 166.77
-0.24%
$ 184.22 million $ 31.86 billion
Oct 7, 2024 $ 167.17
+2.59%
$ 184.65 million $ 22.77 billion
Oct 6, 2024 $ 162.95
+2.57%
$ 179.99 million $ 21.41 billion
Oct 5, 2024 $ 158.86
+1.02%
$ 175.47 million $ 16.05 billion
Oct 4, 2024 $ 157.26
+4.80%
$ 173.7 million $ 18.98 billion
Oct 3, 2024 $ 150.05
-1.65%
$ 165.74 million $ 9.46 million
Oct 2, 2024 $ 152.56
-3.20%
$ 168.52 million $ 5.81 million
Oct 1, 2024 $ 157.61
-5.81%
$ 174.1 million $ 7.7 million
Sep 30, 2024 $ 167.31
-0.82%
$ 184.81 million $ 7.85 million
Sep 29, 2024 $ 168.7
+0.45%
$ 186.34 million $ 5.69 million
Sep 28, 2024 $ 167.93
-1.51%
$ 185.49 million $ 5.14 million
Sep 27, 2024 $ 170.5
+5.33%
$ 188.33 million $ 7.92 million
Sep 26, 2024 $ 161.88
+0.48%
$ 178.81 million $ 7.08 million
Sep 25, 2024 $ 161.12
-3.96%
$ 177.97 million $ 6.31 million
Sep 24, 2024 $ 167.76
+0.00%
$ 185.31 million $ 6.07 million
Sep 23, 2024 $ 167.76
+0.58%
$ 185.31 million $ 8.49 million
Sep 22, 2024 $ 166.79
-1.75%
$ 184.23 million $ 4.52 million
Sep 21, 2024 $ 169.76
+2.54%
$ 187.51 million $ 4.32 million
Sep 20, 2024 $ 165.55
+4.14%
$ 182.87 million $ 5.23 million
Sep 19, 2024 $ 158.96
+5.90%
$ 175.58 million $ 7.04 million
Sep 18, 2024 $ 150.14
-0.02%
$ 165.84 million $ 5.85 million
Sep 17, 2024 $ 150.17
+2.78%
$ 165.88 million $ 5.7 million
Sep 16, 2024 $ 146.1
-2.37%
$ 161.39 million $ 4.08 million
Sep 15, 2024 $ 149.67
-2.95%
$ 165.32 million $ 3.95 million
Sep 14, 2024 $ 154.2
-0.01%
$ 170.33 million $ 3.16 million
Sep 13, 2024 $ 154.22
+2.77%
$ 170.35 million $ 4.62 million
Sep 12, 2024 $ 150.07
+1.38%
$ 165.76 million $ 4.29 million
Sep 11, 2024 $ 148.03
-2.30%
$ 163.51 million $ 4.66 million
Sep 10, 2024 $ 151.49
-0.16%
$ 167.33 million $ 5.36 million
Sep 9, 2024 $ 151.72
+4.23%
$ 167.59 million $ 4.88 million
Sep 8, 2024 $ 145.57
+2.03%
$ 160.79 million $ 3.79 million
Sep 7, 2024 $ 142.69
+1.84%
$ 157.61 million $ 3.24 million
Sep 6, 2024 $ 140.12
-4.60%
$ 154.77 million $ 5.83 million
Sep 5, 2024 $ 146.88
-4.59%
$ 162.24 million $ 7.08 million
Sep 4, 2024 $ 153.94
+4.46%
$ 170.04 million $ 15.57 million
Sep 3, 2024 $ 147.37
-1.54%
$ 162.78 million $ 11.02 million
Sep 2, 2024 $ 149.68
+5.06%
$ 165.33 million $ 9.41 million
Sep 1, 2024 $ 142.46
-5.64%
$ 157.35 million $ 9.36 million
Aug 31, 2024 $ 150.96
-1.48%
$ 166.75 million $ 8.92 million
Aug 30, 2024 $ 153.24
-3.64%
$ 169.26 million $ 11.48 million
Aug 29, 2024 $ 159.03
+0.31%
$ 175.66 million $ 9.07 million
Aug 28, 2024 $ 158.52
+1.77%
$ 175.1 million $ 12.24 million
Aug 27, 2024 $ 155.76
-8.22%
$ 172.06 million $ 10.98 million
Aug 26, 2024 $ 169.71
-4.71%
$ 187.46 million $ 9.86 million
Aug 25, 2024 $ 178.11
-1.67%
$ 196.74 million $ 9.89 million
Aug 24, 2024 $ 181.14
+1.55%
$ 200.08 million $ 9.36 million
Aug 23, 2024 $ 178.37
+7.02%
$ 197.03 million $ 11.55 million
Aug 22, 2024 $ 166.67
-1.35%
$ 184.1 million $ 9 million
Aug 21, 2024 $ 168.95
+1.40%
$ 186.62 million $ 8.84 million