Gnosis Historical Data

GNO Page 5
Download
Date Close Price change Market cap Trading volume
Aug 1 $ 163.16
+1.40%
$ 180.23 million $ 11.75 million
Jul 25 $ 160.92
+4.07%
$ 177.75 million $ 14.64 million
Jul 18 $ 154.62
+15.95%
$ 170.8 million $ 30.83 million
Jul 11 $ 133.35
+13.07%
$ 147.3 million $ 20.34 million
Jul 4 $ 117.94
+5.59%
$ 130.28 million $ 13.21 million
Jun 27 $ 111.7
-9.19%
$ 123.38 million $ 13.65 million
Jun 20 $ 123
+4.15%
$ 135.87 million $ 24.54 million
Jun 13 $ 118.1
-22.45%
$ 130.45 million $ 32.82 million
Jun 6 $ 152.3
-20.74%
$ 168.22 million $ 9.93 million
May 30 $ 192.15
-0.69%
$ 212.25 million $ 6.49 million
May 23 $ 193.5
-10.94%
$ 213.73 million $ 7.14 million
May 16 $ 217.26
-9.55%
$ 239.99 million $ 5.3 million
May 9 $ 240.21
-13.39%
$ 265.34 million $ 23.24 million
May 2 $ 277.34
-11.86%
$ 306.34 million $ 98.86 million
Apr 25 $ 314.66
-3.79%
$ 347.57 million $ 15.52 million
Apr 18 $ 327.05
-5.79%
$ 361.26 million $ 22.78 million
Apr 11 $ 347.14
-12.51%
$ 383.44 million $ 25.42 million
Apr 4 $ 396.76
-8.84%
$ 438.25 million $ 23.76 million
Mar 28 $ 435.24
+8.04%
$ 480.77 million $ 140.47 million
Mar 21 $ 402.85
+29.39%
$ 444.98 million $ 15.45 million
Mar 14 $ 311.34
+7.91%
$ 343.9 million $ 12.55 million
Mar 7 $ 288.52
-5.80%
$ 318.69 million $ 12.64 million
Feb 28 $ 306.27
-4.35%
$ 338.3 million $ 19.32 million
Feb 21 $ 320.2
-0.91%
$ 353.69 million $ 15.41 million
Feb 14 $ 323.13
-4.89%
$ 356.93 million $ 15.1 million
Feb 7 $ 339.76
+3.19%
$ 375.3 million $ 14.27 million
Jan 31 $ 329.25
+18.27%
$ 363.69 million $ 14.22 million
Jan 24 $ 278.39
+2.90%
$ 307.51 million $ 16.43 million
Jan 17 $ 270.44
-30.74%
$ 298.72 million $ 24.6 million
Jan 10 $ 390.44
-17.73%
$ 431.28 million $ 24.04 million
Jan 3 $ 474.58
-8.53%
$ 524.22 million $ 45.41 million
Dec 27 $ 518.85
+9.51%
$ 573.11 million $ 80.2 million
Dec 20 $ 473.72
+5.81%
$ 523.26 million $ 19.47 million
Dec 13 $ 447.69
+0.70%
$ 494.52 million $ 38.52 million
Dec 6 $ 444.59
+4.23%
$ 491.09 million $ 24.04 million
Nov 29 $ 426.31
+4.31%
$ 470.89 million $ 44.69 million
Nov 22 $ 408.7
-0.23%
$ 451.45 million $ 17.12 million
Nov 15 $ 409.64
-11.81%
$ 452.49 million $ 17.32 million
Nov 8 $ 464.53
-13.93%
$ 513.11 million $ 69.42 million
Nov 1 $ 539.01
+20.03%
$ 595.38 million $ 20.55 million
Oct 25 $ 451.53
+19.38%
$ 498.76 million $ 29.24 million
Oct 18 $ 378.21
+12.42%
$ 417.77 million $ 34.18 million
Oct 11 $ 336.47
+13.32%
$ 371.66 million $ 39.5 million
Oct 4 $ 296.92
+6.31%
$ 327.98 million $ 41.66 million
Sep 27 $ 279.43
+12.08%
$ 308.65 million $ 29.48 million
Sep 20 $ 249.31
-6.27%
$ 275.38 million $ 26.23 million
Sep 13 $ 265.99
-6.72%
$ 293.81 million $ 18.49 million
Sep 6 $ 285.16
-7.96%
$ 314.98 million $ 24.15 million
Aug 30 $ 309.66
+4.85%
$ 342.05 million $ 165.16 million
Aug 23 $ 295.34
+25.54%
$ 326.23 million $ 40.73 million