Gnosis Historical Data

GNO Page 54
Download
Date Close Price change Market cap Trading volume
Mar 8, 2019 $ 13.34
-6.97%
$ 14.73 million $ 22,103
Mar 7, 2019 $ 14.34
+12.00%
$ 15.84 million $ 172,816
Mar 6, 2019 $ 12.8
-0.08%
$ 14.14 million $ 81,953
Mar 5, 2019 $ 12.81
+4.26%
$ 14.15 million $ 89,728
Mar 4, 2019 $ 12.29
-9.52%
$ 13.57 million $ 237,735
Mar 3, 2019 $ 13.58
-0.68%
$ 15 million $ 52,890
Mar 2, 2019 $ 13.67
-0.64%
$ 15.1 million $ 46,343
Mar 1, 2019 $ 13.76
+5.55%
$ 15.2 million $ 40,852
Feb 28, 2019 $ 13.04
-0.23%
$ 14.4 million $ 18,356
Feb 27, 2019 $ 13.07
-2.96%
$ 14.44 million $ 41,130
Feb 26, 2019 $ 13.47
-0.85%
$ 14.88 million $ 36,579
Feb 25, 2019 $ 13.59
+3.47%
$ 15.01 million $ 106,683
Feb 24, 2019 $ 13.14
-9.16%
$ 14.51 million $ 87,152
Feb 23, 2019 $ 14.45
+1.74%
$ 15.96 million $ 61,814
Feb 22, 2019 $ 14.21
+3.20%
$ 15.69 million $ 104,798
Feb 21, 2019 $ 13.77
+4.33%
$ 15.21 million $ 178,721
Feb 20, 2019 $ 13.21
+5.87%
$ 14.59 million $ 72,360
Feb 19, 2019 $ 12.48
-3.16%
$ 13.78 million $ 51,012
Feb 18, 2019 $ 12.89
+8.45%
$ 14.24 million $ 106,142
Feb 17, 2019 $ 11.89
+1.68%
$ 13.13 million $ 25,473
Feb 16, 2019 $ 11.94
+1.53%
$ 13.19 million $ 18,195
Feb 15, 2019 $ 11.76
+13.36%
$ 12.99 million $ 35,499
Feb 14, 2019 $ 10.38
-8.43%
$ 11.46 million $ 55,391
Feb 13, 2019 $ 11.33
-2.10%
$ 12.52 million $ 23,430
Feb 12, 2019 $ 11.58
-0.40%
$ 12.79 million $ 182,504
Feb 11, 2019 $ 11.63
-1.37%
$ 12.84 million $ 88,408
Feb 10, 2019 $ 11.77
+1.86%
$ 13 million $ 20,584
Feb 9, 2019 $ 11.55
-0.36%
$ 12.76 million $ 27,506
Feb 8, 2019 $ 11.6
+7.74%
$ 12.82 million $ 50,113
Feb 7, 2019 $ 10.77
+0.24%
$ 11.9 million $ 32,525
Feb 6, 2019 $ 10.75
-6.35%
$ 11.87 million $ 47,659
Feb 5, 2019 $ 11.47
+1.43%
$ 12.67 million $ 22,833
Feb 4, 2019 $ 11.31
-2.36%
$ 12.5 million $ 19,310
Feb 3, 2019 $ 11.59
-3.20%
$ 12.8 million $ 20,793
Feb 2, 2019 $ 11.96
-1.87%
$ 13.21 million $ 21,513
Feb 1, 2019 $ 12.19
+6.69%
$ 13.46 million $ 137,529
Jan 31, 2019 $ 11.42
-0.60%
$ 12.62 million $ 54,819
Jan 30, 2019 $ 11.49
+2.82%
$ 12.7 million $ 21,399
Jan 29, 2019 $ 11.19
-2.44%
$ 12.36 million $ 70,037
Jan 28, 2019 $ 11.47
+0.13%
$ 12.66 million $ 83,960
Jan 27, 2019 $ 11.46
+0.64%
$ 12.65 million $ 31,239
Jan 26, 2019 $ 11.38
-0.44%
$ 12.57 million $ 40,953
Jan 25, 2019 $ 11.43
+0.67%
$ 12.63 million $ 34,220
Jan 24, 2019 $ 11.36
-0.67%
$ 12.55 million $ 26,408
Jan 23, 2019 $ 11.43
-0.37%
$ 12.63 million $ 26,838
Jan 22, 2019 $ 11.48
+0.70%
$ 12.68 million $ 39,740
Jan 21, 2019 $ 11.4
+0.27%
$ 12.59 million $ 34,023
Jan 20, 2019 $ 11.37
+0.30%
$ 12.56 million $ 67,770
Jan 19, 2019 $ 11.33
+3.40%
$ 12.52 million $ 30,059
Jan 18, 2019 $ 10.96
-1.83%
$ 12.11 million $ 16,874