Australia markets close in 1 hour 25 minutes

Gnosis USD (GNO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
333.12+4.20 (+1.28%)
As of 04:45AM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024340.92340.92322.31333.12333.1216,777,128
18 Apr 2024------
17 Apr 2024333.29337.55320.87324.47324.4714,658,998
16 Apr 2024331.03336.94324.29333.29333.2917,661,331
15 Apr 2024336.11346.27330.01331.03331.0316,928,424
14 Apr 2024325.82336.89315.34336.14336.1426,834,631
13 Apr 2024343.62352.23310.10325.82325.8228,868,242
12 Apr 2024369.80375.70339.61343.62343.6217,575,104
11 Apr 2024365.31379.53364.98369.80369.8018,691,666
10 Apr 2024363.44366.80352.43365.31365.3118,862,285
09 Apr 2024378.20381.02362.45363.44363.4421,712,734
08 Apr 2024351.59379.80351.36378.05378.0528,504,400
07 Apr 2024348.07352.56346.98351.62351.6218,700,761
06 Apr 2024344.41350.57342.74348.07348.0717,472,574
05 Apr 2024347.80349.35337.92344.41344.4116,966,850
04 Apr 2024334.75355.00330.61347.89347.8920,663,484
03 Apr 2024324.75334.87320.29334.75334.7518,144,884
02 Apr 2024343.66344.34321.24324.75324.7519,797,151
01 Apr 2024354.98355.10334.54343.66343.6617,549,191
31 Mar 2024347.13359.20346.03354.98354.9814,824,188
30 Mar 2024360.91362.65345.34347.14347.1414,232,778
29 Mar 2024366.92366.95358.27360.91360.9112,219,359
28 Mar 2024358.76371.34356.66366.92366.9213,103,929
27 Mar 2024361.92366.99356.04358.76358.7614,943,104
26 Mar 2024364.40371.88359.67361.92361.9211,795,758
25 Mar 2024350.50369.02349.06364.40364.4013,475,337
24 Mar 2024337.26351.19334.93350.50350.5015,526,732
23 Mar 2024332.98345.49332.95337.26337.2614,226,170
22 Mar 2024345.17351.49330.02332.94332.9417,463,125
21 Mar 2024343.19351.34340.95345.17345.1720,315,546
20 Mar 2024304.42343.64301.46343.19343.1925,311,837
19 Mar 2024331.31333.16301.78304.42304.4225,015,566
18 Mar 2024363.06363.46330.72331.31331.3123,369,431
17 Mar 2024354.19365.31341.51363.06363.0617,065,656
16 Mar 2024383.53387.27352.69354.19354.1914,941,898
15 Mar 2024401.20404.62374.78383.53383.5318,161,493
14 Mar 2024427.22428.25392.01401.25401.2514,599,070
13 Mar 2024432.62438.30425.37427.22427.2210,453,319
12 Mar 2024440.55441.63417.84432.62432.6215,028,474
11 Mar 2024409.96441.04402.95440.55440.5517,584,503
10 Mar 2024426.71429.93408.39409.96409.969,725,182
09 Mar 2024421.25429.33421.21426.69426.699,560,653
08 Mar 2024398.99422.97398.91421.25421.2514,500,733
07 Mar 2024395.41401.60386.58398.99398.9918,721,555
06 Mar 2024373.05399.63371.73395.41395.4114,818,555
05 Mar 2024400.77406.63352.93373.05373.0520,083,339
04 Mar 2024399.14402.95396.38400.82400.8215,216,171
03 Mar 2024398.05400.21393.50399.14399.1412,978,492
02 Mar 2024402.21402.24394.69397.85397.8514,247,475
01 Mar 2024388.01402.79388.01402.25402.2514,144,524
29 Feb 2024382.52406.53382.28387.98387.9816,103,268
28 Feb 2024365.44394.16364.67382.46382.4619,774,242
27 Feb 2024356.94368.62355.50365.45365.4512,377,006
26 Feb 2024351.17357.88338.83356.94356.949,746,187
25 Feb 2024329.86355.28329.73351.21351.2112,310,994
24 Feb 2024311.31329.94310.10329.94329.9410,576,089
23 Feb 2024314.74314.74309.91311.30311.306,335,926
22 Feb 2024311.16317.95307.90314.79314.797,031,983
21 Feb 2024314.26315.43302.68311.09311.0911,016,436
20 Feb 2024303.35315.09299.97314.17314.1713,132,193
19 Feb 2024298.87305.10297.07303.51303.519,614,486
18 Feb 2024286.58301.35285.37298.63298.6310,498,476
17 Feb 2024286.03287.14278.75286.58286.587,404,406
16 Feb 2024281.20286.11280.37286.09286.099,213,455
15 Feb 2024288.05290.98279.93281.19281.1913,179,384
14 Feb 2024282.99291.76281.42288.06288.0611,742,736
13 Feb 2024272.81284.24271.98282.99282.9918,317,927
12 Feb 2024255.31273.54251.28273.34273.3412,804,843
11 Feb 2024246.52256.17245.96255.26255.266,149,557
10 Feb 2024247.29249.37246.48246.58246.584,553,786
09 Feb 2024243.31249.25241.40247.29247.296,627,827
08 Feb 2024244.08249.92243.03243.17243.178,248,425
07 Feb 2024236.03245.08235.73244.09244.097,508,844
06 Feb 2024231.21237.52229.83236.00236.008,750,557
05 Feb 2024218.33235.14217.38231.19231.1914,079,826
04 Feb 2024216.23219.66215.60218.33218.337,142,863
03 Feb 2024214.26216.77214.26216.19216.196,137,657
02 Feb 2024214.72215.30213.24214.06214.065,703,825
01 Feb 2024214.89215.93210.23214.75214.759,236,924
31 Jan 2024231.40235.51214.03214.89214.8912,425,888
30 Jan 2024220.02252.76218.52231.33231.3324,076,198
29 Jan 2024210.09220.50209.86220.02220.0210,653,581
28 Jan 2024211.39213.87209.86210.11210.115,907,783
27 Jan 2024210.44213.18210.44211.38211.387,328,969
26 Jan 2024203.57210.65202.82210.44210.447,636,693
25 Jan 2024201.20205.07199.40203.60203.6010,249,340
24 Jan 2024198.07201.61195.93201.32201.3212,633,776
23 Jan 2024203.98206.62193.18198.07198.0711,340,546
22 Jan 2024214.86215.15203.87203.98203.987,519,855
21 Jan 2024211.96215.69211.45214.85214.857,370,460
20 Jan 2024210.70212.70210.15211.95211.956,837,456
19 Jan 2024208.71210.77205.22210.63210.639,658,166
18 Jan 2024215.44218.02207.69208.64208.6411,271,908
17 Jan 2024218.61220.24213.62215.42215.429,294,490
16 Jan 2024207.71219.86207.62218.77218.779,429,503
15 Jan 2024205.93210.34205.28207.78207.787,284,572
14 Jan 2024211.69212.37205.93205.93205.937,658,080
13 Jan 2024205.73212.54204.15211.69211.6910,064,899
12 Jan 2024209.46216.54203.29205.76205.7610,905,105
11 Jan 2024207.04214.74206.32209.48209.4811,438,651
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...