Gnosis Historical Data

GNO Page 14
Download
Date Close Price change Market cap Trading volume
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
Aug 20, 2024 $ 166.63
-2.26%
$ 184.06 million $ 11.64 million
Aug 19, 2024 $ 170.5
-1.89%
$ 188.33 million $ 11.51 million
Aug 18, 2024 $ 173.79
+2.40%
$ 191.96 million $ 10.4 million
Aug 17, 2024 $ 169.72
+0.36%
$ 187.47 million $ 10.73 million
Aug 16, 2024 $ 169.11
+1.14%
$ 186.8 million $ 10.76 million
Aug 15, 2024 $ 167.21
-4.87%
$ 184.69 million $ 11.07 million
Aug 14, 2024 $ 175.77
-2.31%
$ 194.15 million $ 10.09 million
Aug 13, 2024 $ 179.92
-1.43%
$ 198.74 million $ 9.93 million
Aug 12, 2024 $ 182.53
+8.63%
$ 201.62 million $ 15.64 million
Aug 11, 2024 $ 168.03
-0.85%
$ 185.61 million $ 11.9 million
Aug 10, 2024 $ 169.48
+0.88%
$ 187.2 million $ 13.3 million
Aug 9, 2024 $ 167.99
+0.24%
$ 185.56 million $ 12.4 million
Aug 8, 2024 $ 167.59
+15.65%
$ 185.12 million $ 17.85 million
Aug 7, 2024 $ 144.91
-5.30%
$ 160.07 million $ 14.16 million
Aug 6, 2024 $ 153.02
+0.82%
$ 169.03 million $ 15.77 million
Aug 5, 2024 $ 151.79
-8.99%
$ 167.67 million $ 30.46 million
Aug 4, 2024 $ 166.79
-7.81%
$ 184.23 million $ 11.25 million
Aug 3, 2024 $ 180.9
-0.23%
$ 199.82 million $ 12.8 million
Aug 2, 2024 $ 181.31
-5.23%
$ 200.28 million $ 13.68 million
Aug 1, 2024 $ 191.36
-5.18%
$ 211.38 million $ 13.68 million
Jul 31, 2024 $ 201.83
-2.22%
$ 222.93 million $ 6.58 million
Jul 30, 2024 $ 206.4
-4.07%
$ 227.99 million $ 9.14 million
Jul 29, 2024 $ 215.17
-0.78%
$ 237.67 million $ 8.77 million
Jul 28, 2024 $ 216.86
+1.37%
$ 239.54 million $ 7.28 million
Jul 27, 2024 $ 213.91
-0.85%
$ 236.28 million $ 8.88 million
Jul 26, 2024 $ 215.75
-1.49%
$ 238.32 million $ 10.42 million
Jul 25, 2024 $ 219.01
-4.84%
$ 241.92 million $ 10.03 million
Jul 24, 2024 $ 230.16
-4.49%
$ 254.23 million $ 9.62 million
Jul 23, 2024 $ 241.01
-3.39%
$ 266.22 million $ 10.23 million
Jul 22, 2024 $ 249.47
-6.01%
$ 275.56 million $ 22.54 million
Jul 21, 2024 $ 265.43
+0.14%
$ 293.19 million $ 10.02 million
Jul 20, 2024 $ 265.06
-0.48%
$ 292.78 million $ 7.87 million
Jul 19, 2024 $ 266.33
+2.71%
$ 294.19 million $ 7.56 million
Jul 18, 2024 $ 259.3
+0.24%
$ 286.42 million $ 8.21 million
Jul 17, 2024 $ 258.67
-4.74%
$ 285.72 million $ 10.47 million
Jul 16, 2024 $ 271.56
-3.51%
$ 299.96 million $ 9.06 million
Jul 15, 2024 $ 281.38
+4.35%
$ 310.81 million $ 9.6 million
Jul 14, 2024 $ 269.65
+2.03%
$ 297.85 million $ 5.46 million
Jul 13, 2024 $ 264.29
+0.24%
$ 291.93 million $ 7.21 million
Jul 12, 2024 $ 263.65
+0.52%
$ 291.23 million $ 9.11 million