Gnosis Gnosis

$71.27 (2.56%)
0.00863636 BTC (-2.38%)
0.19512900 ETH (0.39%)

Market Cap

$78,722,583
9,540 BTC
215,538 ETH

Volume (24h)

$565,203
68.49 BTC
1,547 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
Nov 19, 2017 66.54 71.18 66.54 68.19 544,072 73,496,600
Nov 18, 2017 63.43 67.75 61.51 66.76 609,867 70,067,500
Nov 17, 2017 66.46 68.29 62.82 63.60 561,764 73,409,700
Nov 16, 2017 64.62 68.61 63.44 66.53 704,761 71,378,300
Nov 15, 2017 62.78 67.31 62.58 64.77 537,406 69,345,500
Nov 14, 2017 61.34 63.06 60.57 62.74 473,357 67,758,700
Nov 13, 2017 55.21 61.83 55.21 61.18 483,460 60,985,500
Nov 12, 2017 67.14 67.14 50.94 55.13 1,466,170 74,163,500
Nov 11, 2017 67.61 71.58 63.77 67.49 528,444 74,679,100
Nov 10, 2017 81.78 86.20 62.90 67.82 1,166,170 90,338,500
Nov 09, 2017 72.05 89.15 71.41 81.63 1,779,640 79,583,800
Nov 08, 2017 61.15 71.84 60.79 71.44 3,028,930 67,547,500
Nov 07, 2017 60.03 62.63 59.56 61.30 315,400 66,311,500
Nov 06, 2017 63.06 63.06 60.17 60.17 363,663 69,657,900
Nov 05, 2017 61.88 70.62 61.38 62.94 862,979 68,350,100
Nov 04, 2017 60.14 62.05 58.73 61.93 265,021 66,435,000
Nov 03, 2017 59.08 60.48 56.80 60.41 644,362 65,256,600
Nov 02, 2017 67.81 68.18 55.15 59.00 1,132,940 74,906,300
Nov 01, 2017 69.87 71.78 65.31 67.28 578,981 77,174,300
Oct 31, 2017 74.77 75.19 69.11 69.46 332,664 82,589,600
Oct 30, 2017 74.18 74.91 72.17 74.91 315,407 81,941,600
Oct 29, 2017 69.97 77.73 69.36 74.39 5,746,780 77,285,900
Oct 28, 2017 71.85 72.22 69.53 70.01 224,978 79,362,400
Oct 27, 2017 71.61 72.60 69.91 71.68 422,262 79,099,700
Oct 26, 2017 73.75 75.78 70.82 71.61 270,003 81,459,500
Oct 25, 2017 77.05 77.85 70.97 73.72 493,217 85,104,300
Oct 24, 2017 69.96 83.04 67.89 77.34 1,335,990 77,273,300
Oct 23, 2017 78.87 90.35 67.91 70.36 2,991,600 87,115,400
Oct 22, 2017 71.42 79.27 71.11 78.96 349,189 78,895,300
Oct 21, 2017 73.58 73.58 68.80 71.45 558,889 81,273,700