Gnosis Gnosis

94.34 USD (-15.33%)
0.01051850 BTC (-11.99%)
0.15528800 ETH (-2.54%)

Market Cap

104,206,247 USD
11,619 BTC
171,530 ETH

Volume (24h)

1,098,570 USD
122.49 BTC
1,808 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
Apr 24, 2018 108.01 112.25 107.95 111.90 1,076,830 119,308,000
Apr 23, 2018 106.37 109.44 106.29 107.92 782,546 117,495,000
Apr 22, 2018 108.58 108.92 105.90 106.51 659,578 119,933,000
Apr 21, 2018 112.41 112.41 101.35 108.68 885,733 124,167,000
Apr 20, 2018 109.50 114.20 102.54 112.67 2,443,100 120,951,000
Apr 19, 2018 101.86 112.49 100.36 109.51 6,073,960 112,515,000
Apr 18, 2018 98.32 102.14 97.25 101.14 2,053,850 108,607,000
Apr 17, 2018 88.00 105.38 86.66 98.35 5,060,960 97,203,200
Apr 16, 2018 81.44 97.45 77.98 87.57 4,094,470 89,954,100
Apr 15, 2018 78.58 81.51 78.27 81.36 524,738 86,799,000
Apr 14, 2018 76.97 81.39 76.36 78.56 631,113 85,023,300
Apr 13, 2018 76.27 80.23 73.66 76.92 897,511 84,247,500
Apr 12, 2018 68.21 87.22 66.45 75.60 4,630,290 75,339,100
Apr 11, 2018 62.57 68.91 62.42 68.36 892,605 69,114,300
Apr 10, 2018 58.88 64.21 58.01 62.46 524,599 65,043,800
Apr 09, 2018 60.42 65.99 56.94 58.79 586,534 66,744,800
Apr 08, 2018 58.81 61.22 58.12 60.35 414,156 64,965,500
Apr 07, 2018 56.18 60.45 56.18 58.84 258,491 62,058,300
Apr 06, 2018 60.40 61.17 55.59 56.16 314,846 66,720,100
Apr 05, 2018 62.42 62.42 58.13 60.69 353,915 68,950,900
Apr 04, 2018 65.25 74.40 59.28 62.41 1,791,240 72,071,300
Apr 03, 2018 56.51 65.50 56.16 65.30 752,050 62,417,700
Apr 02, 2018 54.99 57.45 54.78 56.28 262,614 60,738,700
Apr 01, 2018 57.69 59.17 53.18 54.89 320,632 63,721,800
Mar 31, 2018 55.14 59.59 55.14 58.07 340,200 60,905,500
Mar 30, 2018 56.03 57.67 52.78 55.16 376,808 61,891,900
Mar 29, 2018 67.44 68.03 55.69 56.14 573,102 74,494,200
Mar 28, 2018 67.87 68.79 66.33 67.42 370,336 74,967,300
Mar 27, 2018 74.53 75.10 66.48 67.55 871,822 82,329,300
Mar 26, 2018 79.27 82.04 71.77 74.89 2,031,650 87,557,300