Market Cap $4.27T
-1.76%
Volume 24h $328.28B
20.12%
BTC % 53.53%
0.87%
ETH % 12.67%
-1.5%
Coins
33.146
+9
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Sep-14 2025 | $144.70 | $143.89 | $148.07 | $147.76 | $4,233,087 | $381,874,144 |
| Sep-13 2025 | $147.74 | $145.90 | $148.81 | $146.63 | $7,277,129 | $389,915,116 |
| Sep-12 2025 | $146.62 | $140.54 | $146.91 | $140.66 | $6,397,264 | $386,963,095 |
| Sep-11 2025 | $140.73 | $138.01 | $141.12 | $138.11 | $6,663,952 | $371,407,338 |
| Sep-10 2025 | $138.20 | $136.08 | $140.43 | $136.66 | $5,057,956 | $364,736,314 |
| Sep-09 2025 | $136.71 | $135.75 | $137.94 | $136.07 | $4,697,325 | $360,812,409 |
| Sep-08 2025 | $136.03 | $134.71 | $136.40 | $135.21 | $3,977,579 | $359,008,077 |
| Sep-07 2025 | $135.17 | $134.04 | $135.37 | $134.04 | $2,334,600 | $356,732,695 |
| Sep-06 2025 | $134.04 | $133.48 | $135.04 | $133.97 | $2,393,020 | $353,762,939 |
| Sep-05 2025 | $134.05 | $131.34 | $138.20 | $131.39 | $4,684,925 | $353,785,337 |
| Sep-04 2025 | $131.45 | $130.03 | $133.41 | $132.81 | $5,927,561 | $346,927,362 |
| Sep-03 2025 | $132.84 | $126.58 | $133.72 | $127.65 | $5,612,336 | $350,576,743 |
| Sep-02 2025 | $127.60 | $125.86 | $128.96 | $126.19 | $3,776,663 | $336,748,067 |
| Sep-01 2025 | $126.12 | $125.01 | $131.18 | $128.29 | $5,112,201 | $332,847,897 |
| Aug-31 2025 | $128.25 | $128.25 | $131.58 | $129.25 | $3,924,775 | $338,474,294 |