Market Cap:

Gnosis Gnosis (GNO)

50.56 USD (-2.86%)
0.00686406 BTC (-2.28%)
0.11035900 ETH (-1.20%)
Market Cap
55,848,623 USD
7,582 BTC
121,901 ETH
Volume (24h)
1,234,370 USD
167.58 BTC
2,694 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
Jul 21, 2018 51.64 53.00 50.25 51.66 1,572,170 57,040,600
Jul 20, 2018 54.57 54.57 50.64 51.64 1,258,500 60,274,700
Jul 19, 2018 53.40 54.62 52.49 54.57 1,542,560 58,987,200
Jul 18, 2018 53.19 54.63 52.56 53.36 1,588,460 58,749,600
Jul 17, 2018 51.70 54.98 50.32 53.18 1,557,900 57,104,100
Jul 16, 2018 50.56 54.61 49.94 51.51 1,151,580 55,848,600
Jul 15, 2018 42.52 51.78 42.52 50.52 2,375,110 46,963,400
Jul 14, 2018 40.25 42.50 39.59 42.40 1,093,340 44,461,500
Jul 13, 2018 40.30 41.54 39.93 40.19 800,523 44,516,400
Jul 12, 2018 42.64 42.69 39.46 40.19 1,362,250 47,094,700
Jul 11, 2018 44.38 44.96 41.96 42.64 894,801 49,017,900
Jul 10, 2018 48.60 48.74 43.52 43.88 1,058,790 53,688,500
Jul 09, 2018 50.89 51.02 48.04 48.64 540,672 56,217,900
Jul 08, 2018 51.49 51.60 50.48 50.91 235,629 56,880,200
Jul 07, 2018 50.72 51.32 48.83 51.26 269,319 56,027,300
Jul 06, 2018 46.05 67.34 45.37 50.79 2,915,610 50,868,000
Jul 05, 2018 45.72 47.30 45.14 46.06 345,244 50,504,600
Jul 04, 2018 46.15 47.28 44.66 45.59 811,664 50,975,600
Jul 03, 2018 47.09 47.47 45.35 46.15 627,617 52,012,500
Jul 02, 2018 44.40 47.20 43.36 47.08 562,175 49,044,700
Jul 01, 2018 43.77 44.53 42.72 44.37 980,613 48,351,200
Jun 30, 2018 41.17 44.24 41.17 43.76 1,088,100 45,472,500
Jun 29, 2018 42.26 42.66 39.22 41.31 860,823 46,677,000
Jun 28, 2018 44.60 44.62 42.33 42.94 589,792 49,263,700
Jun 27, 2018 43.92 44.66 42.43 44.21 330,214 48,513,800
Jun 26, 2018 45.72 46.91 44.02 44.03 438,328 50,503,800
Jun 25, 2018 44.51 46.72 43.73 46.11 668,993 49,169,300
Jun 24, 2018 46.79 47.01 42.07 44.65 594,089 51,680,700
Jun 23, 2018 47.28 49.07 46.40 46.65 654,742 52,230,000
Jun 22, 2018 54.29 55.09 46.11 47.11 561,863 59,969,200
* Earliest data in range (UTC time)
** Latest data in range (UTC time)