Gnosis Historical Data

GNO Page 19
Download
Date Close Price change Market cap Trading volume
Mar 3, 2024 $ 401.64
+0.27%
$ 443.64 million $ 13.2 million
Mar 2, 2024 $ 400.55
-0.72%
$ 442.45 million $ 14.73 million
Mar 1, 2024 $ 403.44
+3.75%
$ 445.64 million $ 14.95 million
Feb 29, 2024 $ 388.86
+1.43%
$ 429.53 million $ 16.86 million
Feb 28, 2024 $ 383.37
+4.67%
$ 423.47 million $ 20.57 million
Feb 27, 2024 $ 366.27
+2.61%
$ 404.58 million $ 12.61 million
Feb 26, 2024 $ 356.92
+1.78%
$ 394.25 million $ 10.62 million
Feb 25, 2024 $ 350.68
+5.84%
$ 387.36 million $ 13.92 million
Feb 24, 2024 $ 331.31
+6.31%
$ 365.97 million $ 12.48 million
Feb 23, 2024 $ 311.65
-0.61%
$ 344.24 million $ 8.45 million
Feb 22, 2024 $ 313.59
+0.46%
$ 346.39 million $ 7.56 million
Feb 21, 2024 $ 312.17
-0.39%
$ 344.82 million $ 12.87 million
Feb 20, 2024 $ 313.39
+3.20%
$ 346.17 million $ 13.5 million
Feb 19, 2024 $ 303.65
+1.51%
$ 335.41 million $ 10.91 million
Feb 18, 2024 $ 299.11
+4.45%
$ 330.39 million $ 11.14 million
Feb 17, 2024 $ 286.37
+0.08%
$ 316.32 million $ 8.11 million
Feb 16, 2024 $ 286.13
+2.09%
$ 316.06 million $ 9.81 million
Feb 15, 2024 $ 280.28
-2.54%
$ 309.59 million $ 17 million
Feb 14, 2024 $ 287.57
+1.44%
$ 317.64 million $ 14.92 million
Feb 13, 2024 $ 283.5
+3.38%
$ 313.15 million $ 21.01 million
Feb 12, 2024 $ 274.19
+6.96%
$ 302.87 million $ 12.4 million
Feb 11, 2024 $ 256.35
+4.06%
$ 283.17 million $ 6.07 million
Feb 10, 2024 $ 246.3
-0.05%
$ 272.06 million $ 4.89 million
Feb 9, 2024 $ 246.43
+1.77%
$ 272.2 million $ 7.03 million
Feb 8, 2024 $ 242.12
-1.01%
$ 267.45 million $ 9.05 million
Feb 7, 2024 $ 244.59
+3.64%
$ 270.17 million $ 8.86 million
Feb 6, 2024 $ 236
+1.86%
$ 260.68 million $ 9.68 million
Feb 5, 2024 $ 231.66
+6.30%
$ 255.89 million $ 15.72 million
Feb 4, 2024 $ 217.92
+0.52%
$ 240.72 million $ 7.25 million
Feb 3, 2024 $ 216.8
+0.65%
$ 239.48 million $ 6.18 million
Feb 2, 2024 $ 215.41
-0.02%
$ 237.94 million $ 6.15 million
Feb 1, 2024 $ 215.44
+0.30%
$ 237.98 million $ 10.29 million
Jan 31, 2024 $ 214.82
-6.69%
$ 237.29 million $ 15.95 million
Jan 30, 2024 $ 230.18
+4.20%
$ 254.25 million $ 28.57 million
Jan 29, 2024 $ 220.9
+5.18%
$ 244.01 million $ 11.46 million
Jan 28, 2024 $ 210.01
-0.69%
$ 231.98 million $ 6.29 million
Jan 27, 2024 $ 211.48
-0.14%
$ 233.6 million $ 7.49 million
Jan 26, 2024 $ 211.77
+3.95%
$ 233.92 million $ 8 million
Jan 25, 2024 $ 203.73
+0.90%
$ 225.04 million $ 10.96 million
Jan 24, 2024 $ 201.92
+1.65%
$ 223.03 million $ 13.19 million
Jan 23, 2024 $ 198.64
-2.34%
$ 219.42 million $ 11.83 million
Jan 22, 2024 $ 203.41
-5.74%
$ 224.69 million $ 8.22 million
Jan 21, 2024 $ 215.79
+1.30%
$ 238.36 million $ 7.57 million
Jan 20, 2024 $ 213.02
+0.96%
$ 235.3 million $ 7.05 million
Jan 19, 2024 $ 211
+1.34%
$ 233.07 million $ 10.21 million
Jan 18, 2024 $ 208.21
-3.65%
$ 229.99 million $ 12.35 million
Jan 17, 2024 $ 216.11
-1.34%
$ 238.71 million $ 9.89 million
Jan 16, 2024 $ 219.03
+5.56%
$ 241.94 million $ 10.54 million
Jan 15, 2024 $ 207.5
+1.56%
$ 229.2 million $ 7.56 million
Jan 14, 2024 $ 204.3
-3.47%
$ 225.67 million $ 7.97 million