Canada markets closed

Gnosis USD (GNO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
337.24+8.78 (+2.67%)
As of 11:37PM UTC. Market open.
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 27, 2024328.24337.42323.37337.24337.2414,201,591
Apr 26, 2024334.39334.40326.41328.25328.2512,151,238
Apr 25, 2024340.66341.98323.33334.34334.3418,379,380
Apr 24, 2024387.66387.97339.16340.65340.6521,642,944
Apr 23, 2024392.44410.32386.17387.66387.6620,858,196
Apr 22, 2024360.87393.87360.51392.44392.4423,945,071
Apr 21, 2024357.05364.33355.45360.87360.8718,514,006
Apr 20, 2024345.44358.55342.54357.05357.0515,135,408
Apr 19, 2024340.96349.00322.12345.50345.5019,531,417
Apr 18, 2024324.47341.75322.73340.96340.9616,609,752
Apr 17, 2024333.29337.55320.87324.47324.4714,658,998
Apr 16, 2024331.03336.94324.29333.29333.2917,661,331
Apr 15, 2024336.11346.27330.01331.03331.0316,928,424
Apr 14, 2024325.82336.89315.34336.14336.1426,834,631
Apr 13, 2024343.62352.23310.10325.82325.8228,868,242
Apr 12, 2024369.80375.70339.61343.62343.6217,575,104
Apr 11, 2024365.31379.53364.98369.80369.8018,691,666
Apr 10, 2024363.44366.80352.43365.31365.3118,862,285
Apr 09, 2024378.20381.02362.45363.44363.4421,712,734
Apr 08, 2024351.59379.80351.36378.05378.0528,504,400
Apr 07, 2024348.07352.56346.98351.62351.6218,700,761
Apr 06, 2024344.41350.57342.74348.07348.0717,472,574
Apr 05, 2024347.80349.35337.92344.41344.4116,966,850
Apr 04, 2024334.75355.00330.61347.89347.8920,663,484
Apr 03, 2024324.75334.87320.29334.75334.7518,144,884
Apr 02, 2024343.66344.34321.24324.75324.7519,797,151
Apr 01, 2024354.98355.10334.54343.66343.6617,549,191
Mar 31, 2024347.13359.20346.03354.98354.9814,824,188
Mar 30, 2024360.91362.65345.34347.14347.1414,232,778
Mar 29, 2024366.92366.95358.27360.91360.9112,219,359
Mar 28, 2024358.76371.34356.66366.92366.9213,103,929
Mar 27, 2024361.92366.99356.04358.76358.7614,943,104
Mar 26, 2024364.40371.88359.67361.92361.9211,795,758
Mar 25, 2024350.50369.02349.06364.40364.4013,475,337
Mar 24, 2024337.26351.19334.93350.50350.5015,526,732
Mar 23, 2024332.98345.49332.95337.26337.2614,226,170
Mar 22, 2024345.17351.49330.02332.94332.9417,463,125
Mar 21, 2024343.19351.34340.95345.17345.1720,315,546
Mar 20, 2024304.42343.64301.46343.19343.1925,311,837
Mar 19, 2024331.31333.16301.78304.42304.4225,015,566
Mar 18, 2024363.06363.46330.72331.31331.3123,369,431
Mar 17, 2024354.19365.31341.51363.06363.0617,065,656
Mar 16, 2024383.53387.27352.69354.19354.1914,941,898
Mar 15, 2024401.20404.62374.78383.53383.5318,161,493
Mar 14, 2024427.22428.25392.01401.25401.2514,599,070
Mar 13, 2024432.62438.30425.37427.22427.2210,453,319
Mar 12, 2024440.55441.63417.84432.62432.6215,028,474
Mar 11, 2024409.96441.04402.95440.55440.5517,584,503
Mar 10, 2024426.71429.93408.39409.96409.969,725,182
Mar 09, 2024421.25429.33421.21426.69426.699,560,653
Mar 08, 2024398.99422.97398.91421.25421.2514,500,733
Mar 07, 2024395.41401.60386.58398.99398.9918,721,555
Mar 06, 2024373.05399.63371.73395.41395.4114,818,555
Mar 05, 2024400.77406.63352.93373.05373.0520,083,339
Mar 04, 2024399.14402.95396.38400.82400.8215,216,171
Mar 03, 2024398.05400.21393.50399.14399.1412,978,492
Mar 02, 2024402.21402.24394.69397.85397.8514,247,475
Mar 01, 2024388.01402.79388.01402.25402.2514,144,524
Feb 29, 2024382.52406.53382.28387.98387.9816,103,268
Feb 28, 2024365.44394.16364.67382.46382.4619,774,242
Feb 27, 2024356.94368.62355.50365.45365.4512,377,006
Feb 26, 2024351.17357.88338.83356.94356.949,746,187
Feb 25, 2024329.86355.28329.73351.21351.2112,310,994
Feb 24, 2024311.31329.94310.10329.94329.9410,576,089
Feb 23, 2024314.74314.74309.91311.30311.306,335,926
Feb 22, 2024311.16317.95307.90314.79314.797,031,983
Feb 21, 2024314.26315.43302.68311.09311.0911,016,436
Feb 20, 2024303.35315.09299.97314.17314.1713,132,193
Feb 19, 2024298.87305.10297.07303.51303.519,614,486
Feb 18, 2024286.58301.35285.37298.63298.6310,498,476
Feb 17, 2024286.03287.14278.75286.58286.587,404,406
Feb 16, 2024281.20286.11280.37286.09286.099,213,455
Feb 15, 2024288.05290.98279.93281.19281.1913,179,384
Feb 14, 2024282.99291.76281.42288.06288.0611,742,736
Feb 13, 2024272.81284.24271.98282.99282.9918,317,927
Feb 12, 2024255.31273.54251.28273.34273.3412,804,843
Feb 11, 2024246.52256.17245.96255.26255.266,149,557
Feb 10, 2024247.29249.37246.48246.58246.584,553,786
Feb 09, 2024243.31249.25241.40247.29247.296,627,827
Feb 08, 2024244.08249.92243.03243.17243.178,248,425
Feb 07, 2024236.03245.08235.73244.09244.097,508,844
Feb 06, 2024231.21237.52229.83236.00236.008,750,557
Feb 05, 2024218.33235.14217.38231.19231.1914,079,826
Feb 04, 2024216.23219.66215.60218.33218.337,142,863
Feb 03, 2024214.26216.77214.26216.19216.196,137,657
Feb 02, 2024214.72215.30213.24214.06214.065,703,825
Feb 01, 2024214.89215.93210.23214.75214.759,236,924
Jan 31, 2024231.40235.51214.03214.89214.8912,425,888
Jan 30, 2024220.02252.76218.52231.33231.3324,076,198
Jan 29, 2024210.09220.50209.86220.02220.0210,653,581
Jan 28, 2024211.39213.87209.86210.11210.115,907,783
Jan 27, 2024210.44213.18210.44211.38211.387,328,969
Jan 26, 2024203.57210.65202.82210.44210.447,636,693
Jan 25, 2024201.20205.07199.40203.60203.6010,249,340
Jan 24, 2024198.07201.61195.93201.32201.3212,633,776
Jan 23, 2024203.98206.62193.18198.07198.0711,340,546
Jan 22, 2024214.86215.15203.87203.98203.987,519,855
Jan 21, 2024211.96215.69211.45214.85214.857,370,460
Jan 20, 2024210.70212.70210.15211.95211.956,837,456
Jan 19, 2024208.71210.77205.22210.63210.639,658,166
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...