Market Cap $4.47T
-2.46%
Volume 24h $432.14B
6.06%
BTC % 54.53%
0.67%
ETH % 12.02%
-3.07%
Coins
33.366
+18
Exchanges
885
Last update
39 Seconds ago
Gnosis (GNO) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-07 2025 | $151.40 | $151.40 | $158.86 | $157.33 | $6,405,529 | $399,599,826 |
| Oct-06 2025 | $157.43 | $152.23 | $158.50 | $152.32 | $4,012,702 | $415,496,474 |
| Oct-05 2025 | $152.35 | $151.28 | $155.82 | $151.60 | $3,254,714 | $402,086,060 |
| Oct-04 2025 | $151.64 | $150.85 | $154.51 | $154.51 | $3,106,593 | $400,228,560 |
| Oct-03 2025 | $154.48 | $152.89 | $155.80 | $153.87 | $4,281,893 | $407,722,777 |
| Oct-02 2025 | $153.87 | $150.39 | $154.27 | $150.82 | $6,536,600 | $406,118,991 |
| Oct-01 2025 | $150.79 | $145.22 | $151.07 | $145.94 | $9,479,459 | $397,989,638 |
| Sep-30 2025 | $145.91 | $144.64 | $155.42 | $146.48 | $31,879,866 | $385,111,097 |
| Sep-29 2025 | $146.42 | $139.52 | $179.31 | $140.40 | $39,532,941 | $386,418,570 |
| Sep-28 2025 | $140.44 | $135.32 | $140.44 | $136.70 | $5,259,374 | $370,654,386 |
| Sep-27 2025 | $136.78 | $135.09 | $137.03 | $136.16 | $4,019,309 | $360,989,833 |
| Sep-26 2025 | $136.17 | $128.48 | $136.62 | $128.48 | $9,822,577 | $359,387,507 |
| Sep-25 2025 | $128.28 | $127.52 | $136.81 | $136.62 | $6,195,814 | $338,558,554 |
| Sep-24 2025 | $136.62 | $135.88 | $138.57 | $137.02 | $4,049,009 | $360,568,483 |
| Sep-23 2025 | $137.06 | $136.82 | $139.65 | $138.16 | $4,914,950 | $361,726,445 |