Gnosis Historical Data

GNO Page 54
Download
Date Close Price change Market cap Trading volume
Jan 8, 2019 $ 11.92
-5.07%
$ 13.16 million $ 91,973
Jan 7, 2019 $ 12.54
-2.01%
$ 13.85 million $ 84,398
Jan 6, 2019 $ 12.8
+2.03%
$ 14.13 million $ 72,748
Jan 5, 2019 $ 12.54
-0.62%
$ 13.85 million $ 127,766
Jan 4, 2019 $ 12.63
+6.05%
$ 13.95 million $ 136,388
Jan 3, 2019 $ 11.91
-4.16%
$ 13.15 million $ 94,426
Jan 2, 2019 $ 12.41
+10.24%
$ 13.71 million $ 205,868
Jan 1, 2019 $ 11.24
+6.44%
$ 12.42 million $ 128,354
Dec 31, 2018 $ 10.56
-4.33%
$ 11.67 million $ 92,805
Dec 30, 2018 $ 11.03
-0.08%
$ 12.19 million $ 103,852
Dec 29, 2018 $ 11.04
+0.62%
$ 12.19 million $ 140,591
Dec 28, 2018 $ 10.98
+8.26%
$ 12.13 million $ 156,967
Dec 27, 2018 $ 10.14
-2.52%
$ 11.2 million $ 280,499
Dec 26, 2018 $ 10.4
-0.73%
$ 11.49 million $ 364,565
Dec 25, 2018 $ 10.46
-12.52%
$ 11.56 million $ 236,360
Dec 24, 2018 $ 11.95
+14.68%
$ 13.2 million $ 633,031
Dec 23, 2018 $ 10.42
-0.98%
$ 11.51 million $ 266,676
Dec 22, 2018 $ 10.52
+3.08%
$ 11.62 million $ 210,439
Dec 21, 2018 $ 10.21
-6.17%
$ 11.27 million $ 240,684
Dec 20, 2018 $ 10.88
+2.91%
$ 12.02 million $ 322,159
Dec 19, 2018 $ 10.58
-8.17%
$ 11.69 million $ 470,902
Dec 18, 2018 $ 11.51
+6.61%
$ 12.72 million $ 89,537
Dec 17, 2018 $ 10.81
-0.43%
$ 11.94 million $ 262,070
Dec 16, 2018 $ 10.86
-1.13%
$ 11.99 million $ 99,192
Dec 15, 2018 $ 10.98
+26.16%
$ 12.13 million $ 329,061
Dec 14, 2018 $ 8.7
-4.14%
$ 9.61 million $ 329,968
Dec 13, 2018 $ 9.07
-13.07%
$ 10.02 million $ 155,403
Dec 12, 2018 $ 10.46
-9.84%
$ 11.55 million $ 476,788
Dec 11, 2018 $ 11.62
-4.49%
$ 12.83 million $ 420,773
Dec 10, 2018 $ 12.16
-12.42%
$ 13.43 million $ 417,189
Dec 9, 2018 $ 13.96
+1.70%
$ 15.42 million $ 470,301
Dec 8, 2018 $ 13.81
+6.33%
$ 15.25 million $ 374,893
Dec 7, 2018 $ 13
+12.08%
$ 14.36 million $ 235,345
Dec 6, 2018 $ 11.61
-3.96%
$ 12.83 million $ 127,547
Dec 5, 2018 $ 12.09
-3.64%
$ 13.35 million $ 95,630
Dec 4, 2018 $ 12.56
+4.41%
$ 13.87 million $ 109,248
Dec 3, 2018 $ 12.03
-0.68%
$ 13.29 million $ 122,624
Dec 2, 2018 $ 12.03
-2.03%
$ 13.29 million $ 70,235
Dec 1, 2018 $ 12.27
+1.09%
$ 13.55 million $ 95,899
Nov 30, 2018 $ 12.14
+1.60%
$ 13.41 million $ 373,019
Nov 29, 2018 $ 11.16
+0.00%
$ 12.33 million $ 4,089
Nov 28, 2018 $ 10.18
+0.00%
$ 11.24 million $ 3,750
Nov 27, 2018 $ 10.51
+0.00%
$ 11.6 million $ 3,926
Nov 26, 2018 $ 10.85
+0.00%
$ 11.98 million $ 3,820
Nov 25, 2018 $ 11.33
+0.00%
$ 12.52 million $ 4,292
Nov 24, 2018 $ 11.22
+0.00%
$ 12.39 million $ 4,307
Nov 23, 2018 $ 11.9
+0.00%
$ 13.14 million $ 4,525
Nov 22, 2018 $ 12.25
+0.00%
$ 13.53 million $ 4,500
Nov 21, 2018 $ 11.97
+0.00%
$ 13.22 million $ 4,634
Nov 20, 2018 $ 12.73
+0.00%
$ 14.06 million $ 5,282