시가총액 $2.17T
-3.22%
볼륨 24시간 $122.13B
-19.04%
BTC % 57.9506%
0.79%
ETH % 9.63348%
-0.99%
코인
34.665
거래소
204
실시간
Gnosis (GNO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Gnosis (GNO) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,322 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $98.65 | $97.71 | $101.13 | $100.82 | $767,524 | $260,387,627 |
| Jun-03 2026 | $101.27 | $100.44 | $109.60 | $106.03 | $2,151,779 | $267,303,089 |
| Jun-02 2026 | $105.71 | $105.01 | $112.83 | $112.07 | $977,239 | $279,022,499 |
| Jun-01 2026 | $112.82 | $106.20 | $129.29 | $115.16 | $2,622,647 | $297,789,434 |
| May-31 2026 | $114.76 | $114.32 | $116.05 | $115.23 | $638,956 | $302,910,076 |
| May-30 2026 | $115.02 | $114.01 | $116.04 | $114.01 | $639,458 | $303,596,349 |
| May-29 2026 | $114.05 | $113.13 | $115.53 | $113.91 | $489,150 | $301,036,016 |
| May-28 2026 | $114.15 | $111.27 | $114.77 | $114.68 | $1,088,954 | $301,299,968 |
| May-27 2026 | $114.46 | $114.23 | $118.07 | $117.20 | $874,977 | $302,118,222 |
| May-26 2026 | $117.03 | $116.48 | $119.50 | $118.13 | $633,833 | $308,901,752 |
| May-25 2026 | $118.11 | $117.14 | $119.64 | $117.66 | $784,060 | $311,752,421 |
| May-24 2026 | $118.02 | $116.61 | $119.00 | $118.19 | $575,293 | $311,514,865 |
| May-23 2026 | $118.19 | $114.42 | $119.36 | $117.00 | $718,661 | $311,963,582 |
| May-22 2026 | $116.89 | $116.11 | $119.67 | $118.96 | $3,603,610 | $308,549,587 |
| May-21 2026 | $118.96 | $116.36 | $119.87 | $118.07 | $1,505,337 | $314,012,431 |