Market Cap:

Gnosis Gnosis (GNO)

26.56 USD (-3.15%)
0.00419974 BTC (-3.66%)
0.12679807 ETH (-4.68%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
29,335,516 USD
4,639 BTC
140,060 ETH
Volume (24h)
1,260,119 USD
199.27 BTC
6,016 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 17, 2018 28.40 29.38 26.38 27.00 867,621 31,365,997
Sep 16, 2018 27.94 28.51 26.76 28.42 1,072,840 30,858,375
Sep 15, 2018 27.66 28.57 27.42 27.92 261,888 30,550,694
Sep 14, 2018 27.89 29.04 27.57 27.70 939,139 30,806,471
Sep 13, 2018 26.31 28.60 26.31 28.22 1,142,130 29,061,362
Sep 12, 2018 28.65 28.73 25.86 26.28 905,666 31,641,314
Sep 11, 2018 29.83 30.31 28.44 28.65 709,945 32,947,438
Sep 10, 2018 29.75 30.04 28.99 29.79 1,108,280 32,859,599
Sep 09, 2018 29.13 30.33 28.64 29.74 1,195,070 32,176,982
Sep 08, 2018 29.77 30.33 26.77 29.27 1,390,350 32,882,634
Sep 07, 2018 30.26 30.67 29.49 29.77 1,123,570 33,425,408
Sep 06, 2018 30.19 31.08 28.88 30.22 1,180,160 33,349,589
Sep 05, 2018 36.68 37.80 30.19 30.19 1,073,950 40,514,048
Sep 04, 2018 34.25 37.13 33.90 36.75 899,292 37,830,088
Sep 03, 2018 34.99 35.27 34.18 34.24 927,933 38,647,697
Sep 02, 2018 35.10 35.66 34.68 34.99 837,468 38,767,707
Sep 01, 2018 34.18 35.79 33.35 35.09 1,018,420 37,750,239
Aug 31, 2018 34.24 35.03 33.63 34.17 866,881 37,816,141
Aug 30, 2018 34.23 34.42 32.81 34.18 1,278,570 37,804,848
Aug 29, 2018 34.10 35.57 33.44 34.21 1,778,410 37,661,760
Aug 28, 2018 31.02 35.37 30.95 34.17 1,264,150 34,269,877
Aug 27, 2018 30.42 31.14 29.35 30.91 760,665 33,599,011
Aug 26, 2018 30.70 30.72 29.97 30.35 545,567 33,914,382
Aug 25, 2018 32.14 32.14 30.54 30.67 197,017 35,497,114
Aug 24, 2018 30.11 32.15 29.78 32.15 483,105 33,262,501
Aug 23, 2018 30.20 30.41 29.59 30.07 404,450 33,353,316
Aug 22, 2018 30.93 32.19 29.37 30.18 327,379 34,162,599
Aug 21, 2018 29.26 31.06 29.23 30.88 250,084 32,318,190
Aug 20, 2018 30.80 31.10 29.19 29.35 257,440 34,019,698
Aug 19, 2018 30.55 31.28 30.02 30.80 472,559 33,742,596
* Earliest data in range (UTC time)
** Latest data in range (UTC time)