時価総額 $2.20T
-0.24%
ボリューム24h $64.77B
0.91%
BTC % 58.6729%
0.34%
ETH % 10.1344%
-1.37%
硬貨
34.665
取引所
204
ライブ
Gnosis (GNO) 履歴価格、日付別ボリュームデータ 米ドル - USD
Gnosis (GNO) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 3,364 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-16 2026 | $116.45 | $113.99 | $117.05 | $116.80 | $821,734 | $307,370,966 |
| Jul-15 2026 | $116.58 | $112.59 | $146.41 | $113.75 | $6,519,147 | $307,714,095 |
| Jul-14 2026 | $113.75 | $110.01 | $114.80 | $110.60 | $664,505 | $300,244,306 |
| Jul-13 2026 | $110.60 | $110.02 | $112.91 | $111.34 | $474,037 | $291,929,838 |
| Jul-12 2026 | $111.35 | $106.68 | $111.35 | $107.58 | $601,404 | $293,909,462 |
| Jul-11 2026 | $107.32 | $107.32 | $109.45 | $108.87 | $530,874 | $283,272,236 |
| Jul-10 2026 | $108.54 | $104.95 | $108.89 | $107.81 | $494,696 | $286,492,439 |
| Jul-09 2026 | $107.72 | $105.27 | $108.41 | $105.75 | $522,996 | $284,328,040 |
| Jul-08 2026 | $105.76 | $103.92 | $105.86 | $105.28 | $615,255 | $279,154,589 |
| Jul-07 2026 | $105.28 | $105.02 | $107.57 | $106.94 | $527,389 | $277,887,621 |
| Jul-06 2026 | $106.99 | $103.98 | $107.66 | $105.39 | $778,160 | $282,401,175 |
| Jul-05 2026 | $105.35 | $104.53 | $106.03 | $105.48 | $492,575 | $278,072,385 |
| Jul-04 2026 | $105.23 | $104.49 | $106.47 | $105.30 | $485,695 | $277,755,646 |
| Jul-03 2026 | $105.04 | $104.43 | $105.73 | $104.82 | $422,023 | $277,254,155 |
| Jul-02 2026 | $104.74 | $101.74 | $108.99 | $108.64 | $2,108,350 | $276,462,368 |