Gnosis Historical Data

GNO Page 54
Download
Date Close Price change Market cap Trading volume
May 26, 2019 $22.22
+3.80%
$24.55 million $162,607
May 25, 2019 $21.41
-0.05%
$23.65 million $48,460
May 24, 2019 $21.42
-0.12%
$23.66 million $89,065
May 23, 2019 $21.45
+0.02%
$23.69 million $129,935
May 22, 2019 $21.44
-4.36%
$23.69 million $149,090
May 21, 2019 $22.42
+1.17%
$24.77 million $445,562
May 20, 2019 $22.16
+0.94%
$24.47 million $481,112
May 19, 2019 $21.95
+9.21%
$24.25 million $295,463
May 18, 2019 $20.12
+0.83%
$22.23 million $64,011
May 17, 2019 $19.95
-6.98%
$22.04 million $143,281
May 16, 2019 $21.44
+1.04%
$23.68 million $425,808
May 15, 2019 $21.22
+11.92%
$23.44 million $370,724
May 14, 2019 $18.96
-1.30%
$20.94 million $260,678
May 13, 2019 $19.21
+10.31%
$21.22 million $281,920
May 12, 2019 $17.41
-2.69%
$19.23 million $140,773
May 11, 2019 $17.9
+11.85%
$19.77 million $172,930
May 10, 2019 $16
+2.14%
$17.67 million $103,026
May 9, 2019 $15.67
-1.45%
$17.3 million $71,052
May 8, 2019 $15.9
+0.58%
$17.56 million $89,623
May 7, 2019 $15.79
-4.47%
$17.44 million $100,093
May 6, 2019 $16.53
+2.11%
$18.26 million $81,433
May 5, 2019 $16.19
+1.15%
$17.88 million $115,304
May 4, 2019 $16
+5.97%
$17.67 million $127,938
May 3, 2019 $15.1
+0.83%
$16.68 million $111,065
May 2, 2019 $14.98
+3.28%
$16.54 million $82,359
May 1, 2019 $14.5
-1.20%
$16.02 million $57,301
Apr 30, 2019 $14.68
+1.81%
$16.21 million $45,724
Apr 29, 2019 $14.42
-4.72%
$15.92 million $93,848
Apr 28, 2019 $15.1
+1.41%
$16.68 million $70,560
Apr 27, 2019 $14.89
+1.12%
$16.45 million $30,845
Apr 26, 2019 $14.73
-4.30%
$16.27 million $88,262
Apr 25, 2019 $15.39
-3.97%
$17 million $70,239
Apr 24, 2019 $16.02
-4.98%
$17.7 million $69,959
Apr 23, 2019 $16.86
+6.08%
$18.63 million $318,953
Apr 22, 2019 $15.9
+1.79%
$17.56 million $98,174
Apr 21, 2019 $15.68
-6.40%
$17.32 million $136,876
Apr 20, 2019 $16.75
-1.62%
$18.5 million $68,953
Apr 19, 2019 $17.11
-0.03%
$18.9 million $138,719
Apr 18, 2019 $17.11
+1.56%
$18.9 million $100,699
Apr 17, 2019 $16.85
+1.29%
$18.62 million $105,757
Apr 16, 2019 $16.64
+0.82%
$18.38 million $695,387
Apr 15, 2019 $16.5
+2.72%
$18.22 million $319,595
Apr 14, 2019 $16.05
-0.02%
$17.73 million $593,698
Apr 13, 2019 $16.06
+1.41%
$17.74 million $123,532
Apr 12, 2019 $15.86
-0.11%
$17.52 million $646,274
Apr 11, 2019 $15.9
-9.24%
$17.56 million $828,411
Apr 10, 2019 $17.42
-2.23%
$19.24 million $613,196
Apr 9, 2019 $17.82
-1.16%
$19.68 million $147,003
Apr 8, 2019 $17.98
-8.44%
$19.86 million $2.07 million
Apr 7, 2019 $19.68
+14.76%
$21.74 million $461,747