Gnosis Historical Data

GNO Page 2
Download
Date Close Price change Market cap Trading volume
Aug 4 $ 139.51
+17.18%
$ 351.67 million $ 28.87 million
Jul 28 $ 118.9
-17.98%
$ 308.29 million $ 39.67 million
Jul 21 $ 140.55
-7.37%
$ 375.4 million $ 26.16 million
Jul 14 $ 146.76
+15.41%
$ 392.92 million $ 43.61 million
Jul 7 $ 126.66
+13.64%
$ 329.32 million $ 21 million
Jun 30 $ 109.74
-1.78%
$ 288.63 million $ 37.37 million
Jun 23 $ 109.29
+8.11%
$ 289.32 million $ 25.89 million
Jun 16 $ 103.02
-10.61%
$ 261.72 million $ 26.75 million
Jun 9 $ 112.96
-5.82%
$ 298.45 million $ 41.81 million
Jun 2 $ 125.84
-3.69%
$ 310.6 million $ 36.35 million
May 26 $ 130.66
-3.01%
$ 338.36 million $ 43.48 million
May 19 $ 134.13
+0.70%
$ 348.85 million $ 40.23 million
May 12 $ 131.88
-4.06%
$ 344.9 million $ 40.38 million
May 5 $ 143.32
+30.13%
$ 355.97 million $ 48.04 million
Apr 28 $ 110.14
-1.87%
$ 285.21 million $ 38.42 million
Apr 21 $ 112.43
+5.04%
$ 291.16 million $ 50.55 million
Apr 14 $ 108.9
+0.36%
$ 118.23 million $ 43.18 million
Apr 7 $ 109.48
+7.44%
$ 119.87 million $ 50.93 million
Mar 31 $ 101.89
-14.63%
$ 112.54 million $ 54.01 million
Mar 24 $ 119.73
-6.02%
$ 131.81 million $ 47.55 million
Mar 17 $ 127.97
+4.11%
$ 140.73 million $ 44.77 million
Mar 10 $ 127.42
+0.24%
$ 135.78 million $ 60.02 million
Mar 3 $ 139.35
-14.45%
$ 140.4 million $ 47.98 million
Feb 24 $ 162.89
-9.50%
$ 179.93 million $ 107.44 million
Feb 17 $ 180.49
+5.23%
$ 198.82 million $ 126.4 million
Feb 10 $ 172.1
-1.55%
$ 189.46 million $ 31.6 million
Feb 3 $ 175.18
-6.79%
$ 193.09 million $ 53.48 million
Jan 27 $ 187.97
-15.42%
$ 207.63 million $ 42.28 million
Jan 20 $ 226.19
-2.88%
$ 245.46 million $ 42.14 million
Jan 13 $ 239.37
-2.97%
$ 257.24 million $ 31.82 million
Jan 6 $ 249.02
-13.21%
$ 272.5 million $ 32.1 million
Dec 30 $ 287.8
+4.45%
$ 316.84 million $ 41.53 million
Dec 23 $ 282.92
+9.45%
$ 304.32 million $ 40.16 million
Dec 16 $ 262.47
-12.65%
$ 285.54 million $ 63.05 million
Dec 9 $ 283.03
-6.01%
$ 331.93 million $ 58.24 million
Dec 2 $ 297.53
+5.73%
$ 332.65 million $ 60.54 million
Nov 25 $ 281.42
+3.98%
$ 310.85 million $ 56.66 million
Nov 18 $ 273.46
+7.99%
$ 298.95 million $ 5.55 trillion
Nov 11 $ 259.99
-2.01%
$ 279.73 million $ 210.75 billion
Nov 4 $ 273.81
+31.62%
$ 293.08 million $ 13.17 billion
Oct 28 $ 208.04
-7.98%
$ 229.79 million $ 474.54 billion
Oct 21 $ 231.73
+19.67%
$ 249.72 million $ 48.42 billion
Oct 14 $ 193.64
+11.07%
$ 213.9 million $ 1.15 trillion
Oct 7 $ 174.03
+6.80%
$ 192.59 million $ 202.02 billion
Sep 30 $ 158.86
-5.83%
$ 179.99 million $ 35.06 billion
Sep 23 $ 167.93
+0.68%
$ 186.34 million $ 41.02 million
Sep 16 $ 169.76
+13.44%
$ 184.23 million $ 32.23 million
Sep 9 $ 154.2
+5.93%
$ 165.32 million $ 26.96 million
Sep 2 $ 142.69
+0.15%
$ 160.79 million $ 52.15 million
Aug 26 $ 142.46
-20.01%
$ 157.35 million $ 71.91 million