Gnosis Historical Data

GNO Page 29
Download
Date Close Price change Market cap Trading volume
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
Aug 1, 2022 $ 157.21
-2.31%
$ 173.65 million $ 1.33 million
Jul 31, 2022 $ 160.92
-0.68%
$ 177.75 million $ 1.27 million
Jul 30, 2022 $ 162.03
-1.90%
$ 178.98 million $ 1.42 million
Jul 29, 2022 $ 165.17
+0.27%
$ 182.45 million $ 1.41 million
Jul 28, 2022 $ 164.73
+5.02%
$ 181.96 million $ 3.19 million
Jul 27, 2022 $ 156.97
+12.49%
$ 173.39 million $ 3.34 million
Jul 26, 2022 $ 139.54
-1.15%
$ 154.14 million $ 1.57 million
Jul 25, 2022 $ 141.17
-8.70%
$ 155.93 million $ 2.44 million
Jul 24, 2022 $ 154.62
+3.33%
$ 170.8 million $ 1.27 million
Jul 23, 2022 $ 149.64
+1.05%
$ 165.29 million $ 1.02 million
Jul 22, 2022 $ 148.08
-3.62%
$ 163.57 million $ 1.88 million
Jul 21, 2022 $ 153.64
+2.16%
$ 169.71 million $ 3.19 million
Jul 20, 2022 $ 150.39
-1.65%
$ 166.12 million $ 4.37 million
Jul 19, 2022 $ 152.92
-1.60%
$ 168.91 million $ 14.13 million
Jul 18, 2022 $ 155.39
+16.53%
$ 171.65 million $ 4.96 million
Jul 17, 2022 $ 133.35
-0.58%
$ 147.3 million $ 2.06 million
Jul 16, 2022 $ 134.13
+8.24%
$ 148.16 million $ 2.24 million
Jul 15, 2022 $ 123.93
+2.87%
$ 136.89 million $ 7.77 million
Jul 14, 2022 $ 120.47
+8.20%
$ 133.07 million $ 1.67 million
Jul 13, 2022 $ 111.35
+6.33%
$ 122.99 million $ 1.42 million
Jul 12, 2022 $ 104.72
-5.42%
$ 115.67 million $ 2.59 million
Jul 11, 2022 $ 110.72
-6.12%
$ 122.3 million $ 2.59 million
Jul 10, 2022 $ 117.94
-3.86%
$ 130.28 million $ 1.77 million
Jul 9, 2022 $ 122.67
-0.58%
$ 135.5 million $ 2.74 million
Jul 8, 2022 $ 123.39
-0.79%
$ 136.29 million $ 1.33 million
Jul 7, 2022 $ 124.37
+3.35%
$ 137.38 million $ 2.05 million
Jul 6, 2022 $ 120.33
+3.35%
$ 132.92 million $ 1.75 million
Jul 5, 2022 $ 116.43
-1.00%
$ 128.61 million $ 1.84 million
Jul 4, 2022 $ 117.61
+5.30%
$ 129.91 million $ 1.74 million
Jul 3, 2022 $ 111.7
+1.20%
$ 123.38 million $ 1.3 million
Jul 2, 2022 $ 110.38
+0.20%
$ 121.92 million $ 1.18 million
Jul 1, 2022 $ 110.16
-0.25%
$ 121.68 million $ 2.76 million
Jun 30, 2022 $ 110.28
-4.05%
$ 121.81 million $ 2.02 million
Jun 29, 2022 $ 114.94
-2.68%
$ 126.96 million $ 2.29 million
Jun 28, 2022 $ 118.1
-3.71%
$ 130.46 million $ 2.16 million
Jun 27, 2022 $ 122.65
-0.29%
$ 135.48 million $ 1.95 million
Jun 26, 2022 $ 123
-4.06%
$ 135.87 million $ 1.68 million
Jun 25, 2022 $ 128.22
+0.24%
$ 141.63 million $ 1.52 million
Jun 24, 2022 $ 127.91
+8.70%
$ 141.29 million $ 4.04 million
Jun 23, 2022 $ 117.68
+7.66%
$ 129.98 million $ 9.77 million