Australia markets close in 3 hours 39 minutes

Gnosis AUD (GNO-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
469.19-10.15 (-2.12%)
As of 02:32AM UTC. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 2024466.61469.24467.01469.19469.1920,808,412
07 May 2024479.08488.87466.70471.63471.6321,552,559
06 May 2024471.98482.41467.57479.08479.0820,710,509
05 May 2024468.47476.96466.16471.98471.9817,789,195
04 May 2024462.53469.67452.38468.47468.4722,150,194
03 May 2024480.22480.09461.62462.53462.5325,103,473
02 May 2024484.47484.99458.93480.11480.1120,518,491
01 May 2024505.94510.08468.84484.47484.4724,537,882
30 Apr 2024519.25520.65498.25505.94505.9421,113,944
29 Apr 2024516.57528.65516.34519.25519.2520,584,883
28 Apr 2024502.37516.67494.71516.57516.5721,982,595
27 Apr 2024512.71512.73499.98502.37502.3718,596,935
26 Apr 2024524.26525.82495.44512.64512.6428,181,085
25 Apr 2024597.51597.93522.10524.26524.2633,307,864
24 Apr 2024608.25633.38595.29597.51597.5132,149,738
23 Apr 2024561.65610.72559.08608.25608.2537,113,088
22 Apr 2024556.50567.41554.01561.65561.6528,814,218
21 Apr 2024538.40558.83533.89556.50556.5023,590,108
20 Apr 2024530.82543.95505.50538.50538.5030,441,745
19 Apr 2024503.93531.97501.21530.82530.8225,858,394
18 Apr 2024519.76525.27499.87503.93503.9322,766,831
17 Apr 2024513.88525.08506.16519.76519.7627,542,475
16 Apr 2024519.11533.94512.27513.88513.8826,279,347
15 Apr 2024502.19520.35486.04519.16519.1641,445,336
14 Apr 2024529.63542.90477.96502.19502.1944,494,824
13 Apr 2024565.42578.41525.91529.63529.6327,088,630
12 Apr 2024561.37579.40560.87565.42565.4228,578,996
11 Apr 2024548.31563.36539.20561.37561.3728,985,843
10 Apr 2024572.58576.67546.70548.31548.3132,757,047
09 Apr 2024535.17575.18534.82572.35572.3543,154,806
08 Apr 2024528.91535.74527.26535.20535.2028,464,971
07 Apr 2024523.36532.71520.82528.91528.9126,550,449
06 Apr 2024527.95530.13514.96523.36523.3625,781,977
05 Apr 2024509.70537.69502.01528.10528.1031,366,673
04 Apr 2024498.62514.48491.96509.70509.7027,628,235
03 Apr 2024529.70530.22493.25498.62498.6230,396,546
02 Apr 2024543.30543.50515.94529.70529.7027,049,480
01 Apr 2024532.49551.00530.80543.30543.3022,688,835
31 Mar 2024553.61556.29529.75532.51532.5121,832,768
30 Mar 2024563.17563.21549.57553.61553.6118,743,886
29 Mar 2024549.94569.73546.19563.17563.1720,112,591
28 Mar 2024553.53563.10545.29549.94549.9422,906,135
27 Mar 2024557.35568.68549.99553.53553.5318,040,810
26 Mar 2024537.95564.48535.74557.35557.3520,610,649
25 Mar 2024517.59538.90514.02537.95537.9523,830,615
24 Mar 2024511.02530.22510.97517.60517.6021,832,904
23 Mar 2024525.22539.63506.49510.96510.9626,800,658
22 Mar 2024520.07533.04518.99525.22525.2230,912,237
21 Mar 2024466.52521.02461.70520.07520.0738,358,089
20 Mar 2024505.26508.07463.22466.52466.5238,336,380
19 Mar 2024553.65553.62504.40505.26505.2635,638,639
18 Mar 2024539.68556.71520.36553.65553.6526,024,084
17 Mar 2024584.38590.08537.40539.68539.6822,766,971
16 Mar 2024609.86615.95571.25584.38584.3827,672,667
15 Mar 2024644.60646.01596.03609.93609.9322,191,740
14 Mar 2024654.79662.63642.33644.60644.6015,772,397
13 Mar 2024666.04667.46633.28654.79654.7922,745,940
12 Mar 2024618.82667.02609.23666.04666.0426,585,184
11 Mar 2024642.27647.11616.87618.82618.8214,679,861
10 Mar 2024634.04646.20633.98642.24642.2414,390,217
09 Mar 2024602.58638.61602.46634.04634.0421,825,778
08 Mar 2024602.16606.39587.76602.58602.5828,274,304
07 Mar 2024573.59612.16570.83602.16602.1622,566,732
06 Mar 2024615.94624.20542.68573.59573.5930,879,922
05 Mar 2024611.47618.10608.13616.00616.0023,385,216
04 Mar 2024609.12613.29602.15611.48611.4819,882,880
03 Mar 2024615.48615.53603.98608.81608.8121,802,199
02 Mar 2024596.94616.94596.94615.54615.5421,644,657
01 Mar 2024588.99624.58588.37596.89596.8924,774,266
29 Feb 2024558.45606.64557.93588.89588.8930,447,528
28 Feb 2024545.83562.77544.17558.47558.4718,914,145
27 Feb 2024535.04547.50516.94545.83545.8314,903,909
26 Feb 2024503.22541.47503.03535.10535.1018,756,956
25 Feb 2024474.91503.34473.08503.34503.3416,134,384
24 Feb 2024479.87479.87472.31474.91474.919,665,790
23 Feb 2024474.75484.96469.84479.95479.9510,721,369
22 Feb 2024479.54480.78461.69474.66474.6616,808,591
21 Feb 2024464.50480.83457.75479.42479.4220,039,069
20 Feb 2024457.21466.67454.28464.76464.7614,722,191
19 Feb 2024438.85461.80436.99456.84456.8416,060,337
18 Feb 2024438.00439.70426.85438.85438.8511,338,433
17 Feb 2024430.93438.12430.21438.09438.0914,108,647
16 Feb 2024443.23448.61429.01430.92430.9220,197,222
15 Feb 2024438.52450.52436.27443.24443.2418,068,818
14 Feb 2024417.87436.29421.04438.52438.5228,385,185
13 Feb 2024391.29418.91385.35418.68418.6819,613,498
12 Feb 2024377.81392.79376.95391.22391.229,425,082
11 Feb 2024378.99382.17377.75377.90377.906,978,991
10 Feb 2024374.39382.15371.57378.99378.9910,157,603
09 Feb 2024374.33383.89374.18374.18374.1812,692,174
08 Feb 2024361.58375.57361.14374.34374.3411,515,841
07 Feb 2024356.76364.13353.54361.53361.5313,405,136
06 Feb 2024335.64363.28334.90356.74356.7421,725,945
05 Feb 2024331.54337.18330.56335.64335.6410,980,902
04 Feb 2024328.52332.36328.52331.47331.479,410,562
03 Feb 2024326.60327.14327.44328.21328.218,745,390
02 Feb 2024327.43328.85319.83326.64326.6414,049,666
01 Feb 2024350.87357.53325.85327.43327.4318,933,537
31 Jan 2024332.61382.83331.96350.76350.7636,506,016
30 Jan 2024319.42334.54319.06332.61332.6116,105,189
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...