Gnosis Historical Data

GNO Page 27
Download
Date Close Price change Market cap Trading volume
Sep 20, 2022 $ 125.57
-4.57%
$ 138.7 million $ 8.06 million
Sep 19, 2022 $ 131.59
+3.71%
$ 145.35 million $ 7.37 million
Sep 18, 2022 $ 126.88
-8.12%
$ 140.15 million $ 9.15 million
Sep 17, 2022 $ 138.09
+1.61%
$ 152.54 million $ 3.5 million
Sep 16, 2022 $ 135.91
-2.57%
$ 150.12 million $ 11.12 million
Sep 15, 2022 $ 139.48
-10.04%
$ 154.07 million $ 12.32 million
Sep 14, 2022 $ 155.06
+3.28%
$ 171.28 million $ 8.9 million
Sep 13, 2022 $ 150.14
-10.82%
$ 165.85 million $ 11.94 million
Sep 12, 2022 $ 168.36
-2.35%
$ 185.97 million $ 3.09 million
Sep 11, 2022 $ 172.42
-0.47%
$ 190.45 million $ 3.41 million
Sep 10, 2022 $ 173.23
+3.40%
$ 191.35 million $ 1.51 million
Sep 9, 2022 $ 167.53
+3.95%
$ 185.05 million $ 3.35 million
Sep 8, 2022 $ 161.15
+2.23%
$ 178.01 million $ 6.25 million
Sep 7, 2022 $ 157.65
+2.70%
$ 174.13 million $ 3.47 million
Sep 6, 2022 $ 153.51
-4.29%
$ 169.57 million $ 4.27 million
Sep 5, 2022 $ 160.39
+2.38%
$ 177.17 million $ 5.84 million
Sep 4, 2022 $ 156.67
+1.26%
$ 173.05 million $ 12.73 million
Sep 3, 2022 $ 154.72
-1.35%
$ 170.9 million $ 5.43 million
Sep 2, 2022 $ 156.84
-0.76%
$ 173.24 million $ 5.59 million
Sep 1, 2022 $ 158.05
+2.26%
$ 174.58 million $ 14.34 million
Aug 31, 2022 $ 154.55
+1.05%
$ 170.72 million $ 6.98 million
Aug 30, 2022 $ 152.95
-3.60%
$ 168.94 million $ 16.66 million
Aug 29, 2022 $ 158.66
+6.11%
$ 175.25 million $ 4.29 million
Aug 28, 2022 $ 149.52
-1.34%
$ 165.16 million $ 6.22 million
Aug 27, 2022 $ 151.56
-1.48%
$ 167.41 million $ 5.97 million
Aug 26, 2022 $ 153.84
-8.98%
$ 169.93 million $ 9.89 million
Aug 25, 2022 $ 169.01
+1.17%
$ 186.68 million $ 3.51 million
Aug 24, 2022 $ 167.05
+0.99%
$ 184.52 million $ 2.88 million
Aug 23, 2022 $ 165.41
+0.39%
$ 182.71 million $ 3.55 million
Aug 22, 2022 $ 164.77
-1.38%
$ 182 million $ 4.71 million
Aug 21, 2022 $ 167.08
+2.77%
$ 184.56 million $ 2.98 million
Aug 20, 2022 $ 162.58
-7.46%
$ 179.58 million $ 12.92 million
Aug 19, 2022 $ 175.68
-11.39%
$ 194.05 million $ 16.21 million
Aug 18, 2022 $ 198.27
+13.87%
$ 219 million $ 7.12 million
Aug 17, 2022 $ 174.12
-2.52%
$ 192.33 million $ 1.78 million
Aug 16, 2022 $ 178.62
-1.02%
$ 197.3 million $ 1.23 million
Aug 15, 2022 $ 180.44
-2.52%
$ 199.31 million $ 2.43 million
Aug 14, 2022 $ 185.11
-3.16%
$ 204.47 million $ 2.12 million
Aug 13, 2022 $ 191.16
+2.48%
$ 211.15 million $ 2.63 million
Aug 12, 2022 $ 186.54
+2.87%
$ 206.05 million $ 1.89 million
Aug 11, 2022 $ 181.33
+1.10%
$ 200.3 million $ 3.02 million
Aug 10, 2022 $ 179.37
+9.60%
$ 198.13 million $ 4.84 million
Aug 9, 2022 $ 163.66
-2.98%
$ 180.78 million $ 2.68 million
Aug 8, 2022 $ 168.69
+3.39%
$ 186.34 million $ 2.86 million
Aug 7, 2022 $ 163.16
-0.09%
$ 180.23 million $ 1.51 million
Aug 6, 2022 $ 163.31
-0.99%
$ 180.4 million $ 1.43 million
Aug 5, 2022 $ 164.95
+6.59%
$ 182.2 million $ 1.8 million
Aug 4, 2022 $ 154.75
-1.40%
$ 170.93 million $ 1.42 million
Aug 3, 2022 $ 156.94
-0.60%
$ 173.36 million $ 1.18 million
Aug 2, 2022 $ 157.89
+0.43%
$ 174.4 million $ 3.09 million