Gnosis Historical Data

GNO Page 30
Download
Date Close Price change Market cap Trading volume
Jun 22, 2022 $ 109.3
-6.75%
$ 120.73 million $ 1.76 million
Jun 21, 2022 $ 117.22
-1.19%
$ 129.47 million $ 1.47 million
Jun 20, 2022 $ 118.63
+0.44%
$ 131.03 million $ 4.3 million
Jun 19, 2022 $ 118.1
+13.19%
$ 130.45 million $ 7.2 million
Jun 18, 2022 $ 104.34
-8.05%
$ 115.25 million $ 3.71 million
Jun 17, 2022 $ 113.47
-0.33%
$ 125.34 million $ 2.18 million
Jun 16, 2022 $ 113.85
-11.58%
$ 125.76 million $ 1.98 million
Jun 15, 2022 $ 128.75
+0.54%
$ 142.22 million $ 2.83 million
Jun 14, 2022 $ 127.98
-0.11%
$ 141.37 million $ 2.76 million
Jun 13, 2022 $ 128.12
-15.87%
$ 141.52 million $ 12.16 million
Jun 12, 2022 $ 152.3
-6.39%
$ 168.22 million $ 2.26 million
Jun 11, 2022 $ 162.73
-7.96%
$ 179.75 million $ 1.8 million
Jun 10, 2022 $ 176.79
-6.68%
$ 195.28 million $ 1.46 million
Jun 9, 2022 $ 189.46
+0.36%
$ 209.28 million $ 892,560
Jun 8, 2022 $ 188.78
-1.09%
$ 208.52 million $ 1.03 million
Jun 7, 2022 $ 190.86
-3.30%
$ 210.83 million $ 1.41 million
Jun 6, 2022 $ 197.37
+2.72%
$ 218.02 million $ 1.07 million
Jun 5, 2022 $ 192.15
+1.21%
$ 212.25 million $ 977,258
Jun 4, 2022 $ 189.84
+0.90%
$ 209.69 million $ 581,152
Jun 3, 2022 $ 188.16
-3.47%
$ 207.83 million $ 748,720
Jun 2, 2022 $ 194.92
+0.13%
$ 215.31 million $ 843,989
Jun 1, 2022 $ 194.67
-5.02%
$ 215.03 million $ 1.23 million
May 31, 2022 $ 204.99
-2.26%
$ 226.43 million $ 1.12 million
May 30, 2022 $ 209.73
+8.39%
$ 231.66 million $ 993,242
May 29, 2022 $ 193.5
+1.27%
$ 213.73 million $ 664,128
May 28, 2022 $ 191.05
+3.74%
$ 211.04 million $ 855,723
May 27, 2022 $ 184.16
-4.65%
$ 203.42 million $ 1.36 million
May 26, 2022 $ 193.15
-6.18%
$ 213.35 million $ 1.72 million
May 25, 2022 $ 205.87
-2.61%
$ 227.4 million $ 818,960
May 24, 2022 $ 211.4
+0.10%
$ 233.51 million $ 816,756
May 23, 2022 $ 211.18
-2.79%
$ 233.27 million $ 910,592
May 22, 2022 $ 217.26
+3.50%
$ 239.99 million $ 584,230
May 21, 2022 $ 209.91
+0.07%
$ 231.87 million $ 546,715
May 20, 2022 $ 209.75
-3.51%
$ 231.69 million $ 741,177
May 19, 2022 $ 217.39
+4.63%
$ 240.13 million $ 1.08 million
May 18, 2022 $ 207.81
-10.10%
$ 229.55 million $ 906,130
May 17, 2022 $ 231.11
+2.73%
$ 255.28 million $ 782,532
May 16, 2022 $ 224.99
-6.33%
$ 248.53 million $ 657,243
May 15, 2022 $ 240.21
+5.00%
$ 265.34 million $ 1.12 million
May 14, 2022 $ 228.79
+2.33%
$ 252.72 million $ 902,237
May 13, 2022 $ 223.58
+1.35%
$ 246.96 million $ 1.68 million
May 12, 2022 $ 220.6
-5.99%
$ 243.68 million $ 3.5 million
May 11, 2022 $ 234.67
-7.67%
$ 259.21 million $ 9.87 million
May 10, 2022 $ 254.17
+4.43%
$ 280.76 million $ 2.29 million
May 9, 2022 $ 243.41
-12.24%
$ 268.87 million $ 3.88 million
May 8, 2022 $ 277.34
-4.97%
$ 306.34 million $ 2.15 million
May 7, 2022 $ 291.85
-1.53%
$ 322.38 million $ 1.38 million
May 6, 2022 $ 296.33
-1.59%
$ 327.32 million $ 2.96 million
May 5, 2022 $ 301.11
-5.96%
$ 332.61 million $ 1.77 million
May 4, 2022 $ 320.18
+4.32%
$ 353.66 million $ 2.21 million