Gnosis Historical Data

GNO Page 9
Download
Date Close Price change Market cap Trading volume
May 7, 2025 $ 108.72
-0.90%
$ 281.53 million $ 7.29 million
May 6, 2025 $ 109.71
+0.26%
$ 284.1 million $ 6.53 million
May 5, 2025 $ 109.42
-0.65%
$ 283.36 million $ 5.25 million
May 4, 2025 $ 110.14
-0.75%
$ 285.21 million $ 4.91 million
May 3, 2025 $ 110.96
-2.50%
$ 287.34 million $ 5.22 million
May 2, 2025 $ 113.8
+0.76%
$ 294.7 million $ 5.13 million
May 1, 2025 $ 112.94
+1.30%
$ 292.47 million $ 6.59 million
Apr 30, 2025 $ 111.49
-0.73%
$ 288.72 million $ 7.45 million
Apr 29, 2025 $ 112.32
-0.80%
$ 290.85 million $ 3.01 million
Apr 28, 2025 $ 113.22
+0.88%
$ 293.2 million $ 6.12 million
Apr 27, 2025 $ 112.43
-1.94%
$ 291.16 million $ 7 million
Apr 26, 2025 $ 114.66
+1.54%
$ 296.93 million $ 6.99 million
Apr 25, 2025 $ 112.92
+0.23%
$ 292.43 million $ 8.14 million
Apr 24, 2025 $ 112.67
-1.37%
$ 291.77 million $ 6.34 million
Apr 23, 2025 $ 114.23
+1.21%
$ 295.82 million $ 6.13 million
Apr 22, 2025 $ 112.84
+6.92%
$ 124.64 million $ 9.71 million
Apr 21, 2025 $ 105.53
-1.41%
$ 116.57 million $ 6.24 million
Apr 20, 2025 $ 107.04
-1.72%
$ 118.23 million $ 5.87 million
Apr 19, 2025 $ 108.9
+1.05%
$ 120.29 million $ 5.98 million
Apr 18, 2025 $ 107.77
-0.46%
$ 119.04 million $ 6.79 million
Apr 17, 2025 $ 108.27
+0.26%
$ 119.59 million $ 5.58 million
Apr 16, 2025 $ 107.99
-0.33%
$ 119.28 million $ 6.78 million
Apr 15, 2025 $ 108.35
-0.80%
$ 119.68 million $ 7.1 million
Apr 14, 2025 $ 109.22
+0.65%
$ 120.64 million $ 10.96 million
Apr 13, 2025 $ 108.52
-0.88%
$ 119.87 million $ 11.18 million
Apr 12, 2025 $ 109.48
+5.92%
$ 120.93 million $ 6.03 million
Apr 11, 2025 $ 103.37
+4.42%
$ 114.18 million $ 6.73 million
Apr 10, 2025 $ 98.99
-5.31%
$ 109.34 million $ 8.18 million
Apr 9, 2025 $ 104.53
+10.56%
$ 115.47 million $ 9.37 million
Apr 8, 2025 $ 94.54
-5.26%
$ 104.43 million $ 8.44 million
Apr 7, 2025 $ 99.79
-2.07%
$ 110.23 million $ 12.18 million
Apr 6, 2025 $ 101.89
-12.56%
$ 112.54 million $ 8.92 million
Apr 5, 2025 $ 116.52
+0.19%
$ 128.71 million $ 4.28 million
Apr 4, 2025 $ 116.3
-0.57%
$ 128.46 million $ 5.96 million
Apr 3, 2025 $ 116.85
+0.92%
$ 129.07 million $ 5.99 million
Apr 2, 2025 $ 115.79
-5.06%
$ 127.9 million $ 6.18 million
Apr 1, 2025 $ 121.96
+3.04%
$ 134.71 million $ 7.65 million
Mar 31, 2025 $ 118.39
-0.80%
$ 130.78 million $ 15.02 million
Mar 30, 2025 $ 119.33
-0.34%
$ 131.81 million $ 7.84 million
Mar 29, 2025 $ 119.73
-4.12%
$ 132.26 million $ 8.06 million
Mar 28, 2025 $ 124.88
-4.25%
$ 137.94 million $ 7.27 million
Mar 27, 2025 $ 130.38
+0.50%
$ 144.01 million $ 6.46 million
Mar 26, 2025 $ 129.73
-1.77%
$ 143.3 million $ 8.53 million
Mar 25, 2025 $ 132.07
-0.43%
$ 145.88 million $ 8.43 million
Mar 24, 2025 $ 132.63
+4.10%
$ 146.5 million $ 8.8 million
Mar 23, 2025 $ 127.41
-0.45%
$ 140.73 million $ 9.62 million
Mar 22, 2025 $ 127.97
+2.20%
$ 141.35 million $ 5.29 million
Mar 21, 2025 $ 125.22
-1.29%
$ 138.31 million $ 5.62 million
Mar 20, 2025 $ 126.85
-3.72%
$ 140.11 million $ 6.71 million
Mar 19, 2025 $ 131.75
+5.34%
$ 145.53 million $ 7.63 million