Gnosis Gnosis (GNO)

$115.19 (-3.55%)
0.02889460 BTC (-1.87%)
0.39964000 ETH (-3.71%)

Market Cap

$127,233,304
31,917 BTC
441,438 ETH

Volume (24h)

$458,853
115.10 BTC
1,592 ETH

Circulating Supply

1,104,590 GNO

Total Supply

10,000,000 GNO

Historical data for Gnosis

Currency in USD
 
Date Open High Low Close Volume Market Cap
Sep 18, 2017 109.23 120.72 108.89 118.89 632,209 120,650,000
Sep 17, 2017 110.22 111.83 101.40 109.38 302,581 121,743,000
Sep 16, 2017 111.80 116.04 106.05 110.31 220,058 123,490,000
Sep 15, 2017 89.66 116.50 81.05 111.79 762,853 99,035,700
Sep 14, 2017 116.97 118.77 89.31 89.31 592,347 129,202,000
Sep 13, 2017 125.64 126.42 111.50 116.99 311,285 138,781,000
Sep 12, 2017 127.16 133.00 122.18 126.04 512,169 140,459,000
Sep 11, 2017 132.19 134.24 125.05 126.92 463,677 146,014,000
Sep 10, 2017 139.07 139.17 128.23 132.40 310,517 153,611,000
Sep 09, 2017 140.97 142.61 134.34 139.42 306,875 155,711,000
Sep 08, 2017 154.16 163.21 134.50 141.77 826,869 170,284,000
Sep 07, 2017 159.95 159.95 150.31 154.18 628,328 176,679,000
Sep 06, 2017 143.03 160.28 142.09 160.15 713,940 157,987,000
Sep 05, 2017 143.09 147.87 126.00 141.40 610,473 158,057,000
Sep 04, 2017 171.67 171.74 127.60 142.53 944,510 189,621,000
Sep 03, 2017 171.34 175.82 161.52 171.62 502,413 189,266,000
Sep 02, 2017 185.16 190.85 163.08 171.11 1,024,270 204,531,000
Sep 01, 2017 176.65 186.57 173.73 185.44 1,005,470 195,122,000
Aug 31, 2017 178.78 188.48 175.22 177.16 1,449,230 197,478,000
Aug 30, 2017 182.40 184.29 172.18 179.46 1,529,160 201,472,000
Aug 29, 2017 197.28 197.42 179.19 183.04 1,344,500 217,913,000
Aug 28, 2017 210.79 213.00 189.18 197.03 1,611,360 232,835,000
Aug 27, 2017 177.22 219.64 177.22 208.72 3,434,290 195,760,000
Aug 26, 2017 157.15 220.19 151.73 177.19 3,917,000 173,588,000
Aug 25, 2017 158.91 163.27 154.63 156.90 662,263 175,528,000
Aug 24, 2017 160.65 161.64 156.24 158.96 898,479 177,446,000
Aug 23, 2017 160.81 166.31 156.50 160.46 2,186,880 177,625,000
Aug 22, 2017 173.75 173.75 152.18 162.23 1,469,460 191,921,000
Aug 21, 2017 171.97 174.19 162.85 172.99 1,254,010 189,961,000
Aug 20, 2017 161.18 173.23 157.65 171.58 852,718 178,038,000