Gnosis Historical Data

GNO Page 50
Download
Date Close Price change Market cap Trading volume
Dec 1, 2019 $13.95
-1.66%
$15.41 million $54,455
Nov 30, 2019 $14.19
-2.45%
$15.67 million $42,881
Nov 29, 2019 $14.55
+2.13%
$16.07 million $35,838
Nov 28, 2019 $14.25
+0.86%
$15.74 million $54,802
Nov 27, 2019 $14.15
+0.47%
$15.63 million $62,062
Nov 26, 2019 $14.08
+3.01%
$15.56 million $98,959
Nov 25, 2019 $13.65
+0.25%
$15.08 million $90,966
Nov 24, 2019 $13.62
-1.39%
$15.04 million $44,347
Nov 23, 2019 $13.81
+1.29%
$15.26 million $136,449
Nov 22, 2019 $13.6
-6.44%
$15.02 million $205,119
Nov 21, 2019 $14.54
-0.72%
$16.06 million $59,136
Nov 20, 2019 $14.65
-1.96%
$16.18 million $61,864
Nov 19, 2019 $14.94
+0.01%
$16.5 million $24,176
Nov 18, 2019 $14.95
-1.06%
$16.51 million $66,288
Nov 17, 2019 $15.11
+1.05%
$16.69 million $9,291
Nov 16, 2019 $14.97
-0.46%
$16.54 million $23,648
Nov 15, 2019 $15.04
-3.67%
$16.62 million $46,625
Nov 14, 2019 $15.62
-1.55%
$17.25 million $25,968
Nov 13, 2019 $15.86
-1.06%
$17.52 million $18,917
Nov 12, 2019 $16.01
+0.36%
$17.69 million $72,577
Nov 11, 2019 $15.96
-0.19%
$17.62 million $45,908
Nov 10, 2019 $15.99
+5.25%
$17.66 million $180,220
Nov 9, 2019 $15.19
-1.07%
$16.78 million $34,287
Nov 8, 2019 $15.37
-3.18%
$16.98 million $76,757
Nov 7, 2019 $15.88
+0.18%
$17.54 million $36,694
Nov 6, 2019 $15.85
-0.99%
$17.5 million $77,589
Nov 5, 2019 $15.97
+0.28%
$17.64 million $48,376
Nov 4, 2019 $15.93
+0.22%
$17.59 million $51,902
Nov 3, 2019 $15.89
-1.21%
$17.56 million $25,684
Nov 2, 2019 $16.09
+1.31%
$17.77 million $9,733
Nov 1, 2019 $15.88
+0.29%
$17.54 million $40,462
Oct 31, 2019 $15.84
-1.78%
$17.49 million $66,887
Oct 30, 2019 $16.12
-2.26%
$17.81 million $45,090
Oct 29, 2019 $16.5
+2.02%
$18.22 million $32,122
Oct 28, 2019 $16.17
+1.45%
$17.86 million $33,818
Oct 27, 2019 $15.94
+0.99%
$17.61 million $63,028
Oct 26, 2019 $15.73
-2.46%
$17.37 million $59,516
Oct 25, 2019 $16.12
+9.89%
$17.8 million $61,499
Oct 24, 2019 $14.7
+3.36%
$16.24 million $49,948
Oct 23, 2019 $14.22
-3.17%
$15.71 million $117,943
Oct 22, 2019 $14.66
+0.66%
$16.19 million $14,795
Oct 21, 2019 $14.56
-1.67%
$16.08 million $49,179
Oct 20, 2019 $14.84
+3.66%
$16.39 million $115,142
Oct 19, 2019 $14.31
+0.67%
$15.81 million $26,786
Oct 18, 2019 $14.21
-2.90%
$15.7 million $39,280
Oct 17, 2019 $14.64
-1.81%
$16.17 million $49,984
Oct 16, 2019 $14.91
+0.66%
$16.47 million $37,034
Oct 15, 2019 $14.81
-1.80%
$16.36 million $83,014
Oct 14, 2019 $15.09
+0.72%
$16.66 million $27,537
Oct 13, 2019 $14.98
+1.59%
$16.55 million $16,492