Gnosis Historical Data

GNO Page 7
Download
Date Close Price change Market cap Trading volume
Oct 19 $ 52.5
+22.36%
$ 57.99 million $ 3 million
Oct 12 $ 42.9
+2.09%
$ 47.39 million $ 1.1 million
Oct 5 $ 42.04
+3.45%
$ 46.43 million $ 1.05 million
Sep 28 $ 40.63
-12.75%
$ 44.88 million $ 1.02 million
Sep 21 $ 46.55
-13.86%
$ 51.42 million $ 1.9 million
Sep 14 $ 54.04
-6.37%
$ 59.69 million $ 2.14 million
Sep 7 $ 57.7
+17.11%
$ 63.73 million $ 4.02 million
Aug 31 $ 49.28
+10.19%
$ 54.44 million $ 8.28 million
Aug 24 $ 44.7
-0.14%
$ 49.37 million $ 2.77 million
Aug 17 $ 44.77
-10.38%
$ 49.45 million $ 5.85 million
Aug 10 $ 49.94
+52.09%
$ 55.16 million $ 7.03 million
Aug 3 $ 32.88
+9.12%
$ 36.32 million $ 2.42 million
Jul 27 $ 30.12
-2.74%
$ 33.27 million $ 2.77 million
Jul 20 $ 30.95
-3.57%
$ 34.19 million $ 2.84 million
Jul 13 $ 32.11
+15.87%
$ 35.46 million $ 2.36 million
Jul 6 $ 27.7
+11.68%
$ 30.59 million $ 1.67 million
Jun 29 $ 24.75
+8.96%
$ 27.34 million $ 1.49 million
Jun 22 $ 22.71
-21.58%
$ 25.08 million $ 1.11 million
Jun 15 $ 28.95
-0.59%
$ 31.98 million $ 694,947
Jun 8 $ 29.13
-10.66%
$ 32.18 million $ 634,671
Jun 1 $ 32.6
+34.28%
$ 36.01 million $ 829,723
May 25 $ 24.28
+11.26%
$ 26.82 million $ 549,626
May 18 $ 21.84
+3.01%
$ 24.13 million $ 698,088
May 11 $ 21.2
+14.91%
$ 23.42 million $ 426,933
May 4 $ 18.46
-8.28%
$ 20.39 million $ 466,016
Apr 27 $ 20.12
+11.60%
$ 201.23 million $ 443,236
Apr 20 $ 18.02
+3.70%
$ 180.23 million $ 577,324
Apr 13 $ 17.38
+34.62%
$ 173.8 million $ 549,737
Apr 6 $ 12.93
+24.74%
$ 129.25 million $ 384,186
Mar 30 $ 10.36
+10.19%
$ 103.65 million $ 239,582
Mar 23 $ 9.41
-4.40%
$ 94.13 million $ 332,411
Mar 16 $ 9.85
-4.60%
$ 98.48 million $ 597,071
Mar 9 $ 10.32
-31.66%
$ 103.22 million $ 470,862
Mar 2 $ 15.1
-5.84%
$ 151.03 million $ 331,021
Feb 24 $ 16.05
-18.45%
$ 160.45 million $ 803,142
Feb 17 $ 19.67
+3.13%
$ 196.69 million $ 655,700
Feb 10 $ 19.09
+9.69%
$ 190.93 million $ 1.11 million
Feb 3 $ 17.4
+23.85%
$ 174.03 million $ 605,006
Jan 27 $ 14.05
+11.19%
$ 140.53 million $ 279,389
Jan 20 $ 12.64
+3.15%
$ 126.38 million $ 277,729
Jan 13 $ 12.25
+2.43%
$ 122.5 million $ 667,967
Jan 6 $ 11.96
+6.57%
$ 119.58 million $ 394,112
Dec 30 $ 11.22
-3.96%
$ 112.2 million $ 195,290
Dec 23 $ 11.69
-0.34%
$ 116.91 million $ 235,201
Dec 16 $ 11.73
-7.41%
$ 117.29 million $ 315,040
Dec 9 $ 12.66
-2.88%
$ 126.62 million $ 164,044
Dec 2 $ 13.04
-6.60%
$ 130.36 million $ 370,374
Nov 25 $ 13.95
+2.46%
$ 139.53 million $ 439,964
Nov 18 $ 13.62
-9.86%
$ 136.19 million $ 597,379
Nov 11 $ 15.11
-5.50%
$ 151.07 million $ 242,934