Gnosis Gnosis

210.22 USD (-8.91%)
0.01925080 BTC (-2.99%)
0.20995900 ETH (-4.12%)

Market Cap

232,209,119 USD
21,264 BTC
231,919 ETH

Volume (24h)

2,989,990 USD
273.80 BTC
2,986 ETH

Circulating Supply

1,104,590 GNO

Total Supply

10,000,000 GNO

Historical data for Gnosis

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 22, 2018 229.24 236.30 192.30 205.40 2,746,300 253,216,000
Jan 21, 2018 273.12 273.12 221.71 228.47 3,447,880 301,687,000
Jan 20, 2018 259.61 275.17 248.97 272.32 2,707,450 286,760,000
Jan 19, 2018 232.76 263.14 212.83 256.83 5,464,490 257,105,000
Jan 18, 2018 222.40 257.91 213.64 233.94 3,731,790 245,657,000
Jan 17, 2018 211.06 222.97 153.31 213.91 4,360,800 233,138,000
Jan 16, 2018 323.32 323.32 182.88 210.24 6,651,720 357,138,000
Jan 15, 2018 346.76 352.39 322.25 322.25 4,585,570 383,023,000
Jan 14, 2018 377.07 385.21 339.71 348.42 2,633,670 416,509,000
Jan 13, 2018 371.82 400.37 354.04 378.10 4,545,050 410,705,000
Jan 12, 2018 328.60 385.20 315.94 371.28 3,846,700 362,969,000
Jan 11, 2018 400.66 415.21 318.27 326.19 4,325,760 442,568,000
Jan 10, 2018 388.80 418.69 342.99 401.22 8,827,660 429,469,000
Jan 09, 2018 360.54 409.27 341.62 401.09 8,995,610 398,253,000
Jan 08, 2018 366.31 366.31 289.28 358.88 6,226,050 404,617,000
Jan 07, 2018 396.64 398.15 359.93 366.42 8,109,390 438,122,000
Jan 06, 2018 404.98 438.72 372.83 396.86 12,115,800 447,332,000
Jan 05, 2018 296.83 461.17 296.30 406.16 24,649,100 327,872,000
Jan 04, 2018 268.80 314.81 249.61 299.03 7,731,170 296,915,000
Jan 03, 2018 266.57 273.22 239.46 266.45 6,210,680 294,447,000
Jan 02, 2018 227.27 304.15 227.27 268.61 11,729,800 251,041,000
Jan 01, 2018 210.00 237.91 199.97 227.07 4,679,640 231,966,000
Dec 31, 2017 187.62 213.98 181.64 210.22 2,445,030 207,240,000
Dec 30, 2017 219.33 220.78 180.38 189.80 2,599,560 242,272,000
Dec 29, 2017 208.33 224.29 193.43 219.64 3,603,750 230,119,000
Dec 28, 2017 211.24 211.24 174.56 205.92 3,367,950 233,334,000
Dec 27, 2017 215.18 217.26 202.40 209.10 4,132,630 237,685,000
Dec 26, 2017 236.20 239.85 194.30 211.97 8,488,740 260,908,000
Dec 25, 2017 190.43 241.26 179.74 235.68 10,565,800 210,345,000
Dec 24, 2017 167.03 193.29 147.31 188.73 6,550,540 184,494,000