Gnosis Historical Data

GNO Page 30
Download
Date Close Price change Market cap Trading volume
Apr 23, 2022 $ 329.49
-1.27%
$ 363.95 million $ 1.14 million
Apr 22, 2022 $ 333.74
-1.08%
$ 368.64 million $ 2.27 million
Apr 21, 2022 $ 337.38
-2.35%
$ 372.67 million $ 4.67 million
Apr 20, 2022 $ 345.49
-1.94%
$ 381.63 million $ 3.84 million
Apr 19, 2022 $ 352.33
+0.76%
$ 389.18 million $ 4.7 million
Apr 18, 2022 $ 349.68
+0.73%
$ 386.25 million $ 5.29 million
Apr 17, 2022 $ 347.14
-0.39%
$ 383.44 million $ 3.78 million
Apr 16, 2022 $ 348.5
-0.01%
$ 384.95 million $ 2.37 million
Apr 15, 2022 $ 348.53
+1.64%
$ 384.98 million $ 3.36 million
Apr 14, 2022 $ 342.92
-3.76%
$ 378.78 million $ 3.26 million
Apr 13, 2022 $ 356.32
+3.21%
$ 393.59 million $ 3.22 million
Apr 12, 2022 $ 345.25
+3.73%
$ 381.36 million $ 4.05 million
Apr 11, 2022 $ 332.83
-16.11%
$ 367.64 million $ 5.38 million
Apr 10, 2022 $ 396.76
-0.15%
$ 438.25 million $ 3.92 million
Apr 9, 2022 $ 397.37
+1.33%
$ 438.93 million $ 1.46 million
Apr 8, 2022 $ 392.16
-0.13%
$ 433.18 million $ 6.8 million
Apr 7, 2022 $ 392.69
+0.44%
$ 433.76 million $ 1.61 million
Apr 6, 2022 $ 390.98
-7.31%
$ 431.88 million $ 5.62 million
Apr 5, 2022 $ 421.81
-1.14%
$ 465.93 million $ 1.48 million
Apr 4, 2022 $ 426.67
-1.97%
$ 471.29 million $ 2.86 million
Apr 3, 2022 $ 435.24
+2.66%
$ 480.77 million $ 2.36 million
Apr 2, 2022 $ 423.97
-2.30%
$ 468.32 million $ 3.41 million
Apr 1, 2022 $ 433.96
+2.85%
$ 479.35 million $ 4.86 million
Mar 31, 2022 $ 421.93
-9.95%
$ 466.06 million $ 7.53 million
Mar 30, 2022 $ 468.57
-2.01%
$ 517.58 million $ 9.47 million
Mar 29, 2022 $ 478.18
+4.53%
$ 528.2 million $ 35.82 million
Mar 28, 2022 $ 457.45
+13.55%
$ 505.29 million $ 77.02 million
Mar 27, 2022 $ 402.85
+18.44%
$ 444.98 million $ 5.17 million
Mar 26, 2022 $ 340.13
+0.80%
$ 375.7 million $ 1.42 million
Mar 25, 2022 $ 337.42
-0.21%
$ 372.71 million $ 1.53 million
Mar 24, 2022 $ 338.13
+3.24%
$ 373.5 million $ 1.91 million
Mar 23, 2022 $ 327.51
-0.15%
$ 361.77 million $ 1.51 million
Mar 22, 2022 $ 328
+3.26%
$ 362.31 million $ 1.66 million
Mar 21, 2022 $ 317.65
+2.03%
$ 350.88 million $ 2.25 million
Mar 20, 2022 $ 311.34
-3.30%
$ 343.9 million $ 2.24 million
Mar 19, 2022 $ 321.97
+0.40%
$ 355.65 million $ 996,597
Mar 18, 2022 $ 320.7
+4.86%
$ 354.24 million $ 1.05 million
Mar 17, 2022 $ 305.82
+1.36%
$ 337.81 million $ 1.03 million
Mar 16, 2022 $ 301.73
+5.37%
$ 333.29 million $ 3.5 million
Mar 15, 2022 $ 286.36
-3.39%
$ 316.31 million $ 1.63 million
Mar 14, 2022 $ 296.4
+2.73%
$ 327.4 million $ 2.1 million
Mar 13, 2022 $ 288.52
-1.91%
$ 318.69 million $ 981,704
Mar 12, 2022 $ 294.15
+0.02%
$ 324.91 million $ 818,129
Mar 11, 2022 $ 294.1
-1.85%
$ 324.86 million $ 1.85 million
Mar 10, 2022 $ 299.65
-4.39%
$ 330.99 million $ 2.42 million
Mar 9, 2022 $ 313.43
+4.91%
$ 346.21 million $ 2.4 million
Mar 8, 2022 $ 298.77
+2.33%
$ 330.01 million $ 2 million
Mar 7, 2022 $ 291.97
-4.67%
$ 322.51 million $ 2.18 million
Mar 6, 2022 $ 306.27
-2.29%
$ 338.3 million $ 1.59 million
Mar 5, 2022 $ 313.46
+0.87%
$ 346.25 million $ 1.76 million