Canada markets open in 5 hours 54 minutes

Gnosis USD (GNO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
107.57+0.59 (+0.55%)
As of 8:35AM GMT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 2021106.98117.84105.92107.57107.57230,777
Jan. 24, 2021105.56112.75105.02112.53112.53399,867
Jan. 23, 2021108.53111.99102.31105.55105.55536,040
Jan. 22, 202198.26112.3395.36108.53108.53341,993
Jan. 21, 2021119.40119.4098.1898.1898.18209,764
Jan. 20, 2021120.34122.24109.07119.45119.45298,037
Jan. 19, 2021110.55124.36109.47120.35120.351,071,980
Jan. 18, 2021110.06110.82106.20110.58110.58295,284
Jan. 17, 2021114.68115.11104.42110.07110.07591,493
Jan. 16, 2021107.22116.21105.65114.72114.72358,798
Jan. 15, 2021109.54113.06103.33107.22107.22238,843
Jan. 14, 2021100.85111.1099.55109.50109.50361,360
Jan. 13, 202194.26101.1789.85100.83100.83212,651
Jan. 12, 202198.96104.7793.4094.1994.19260,817
Jan. 11, 2021115.52115.7387.0998.9598.95570,884
Jan. 10, 2021112.63125.49110.11115.54115.54762,585
Jan. 09, 2021109.91114.61106.58113.56113.56261,886
Jan. 08, 2021110.33118.39101.23110.04110.041,330,810
Jan. 07, 2021109.67115.90102.62110.32110.322,197,574
Jan. 06, 2021101.73111.4499.44109.73109.73611,835
Jan. 05, 202194.21103.8191.46101.76101.761,102,845
Jan. 04, 202183.81102.2182.9194.1794.172,194,121
Jan. 03, 202171.5392.4169.6583.6983.692,590,351
Jan. 02, 202172.7176.0571.1971.5371.53508,198
Jan. 01, 202175.5076.5172.4972.7172.71139,829
Dec. 31, 202077.2177.6175.3475.5075.50464,164
Dec. 30, 202073.8878.1273.3477.2177.21363,737
Dec. 29, 202074.8675.7069.6373.8873.88358,005
Dec. 28, 202070.6977.1470.6974.9074.90520,734
Dec. 27, 202066.6273.4966.0970.7270.72381,849
Dec. 26, 202065.6267.9564.7766.6966.69174,814
Dec. 25, 202063.4165.7161.4265.6265.62157,047
Dec. 24, 202061.6163.7260.1563.4363.43107,837
Dec. 23, 202067.8668.0460.8061.6261.62158,019
Dec. 22, 202065.5067.8763.8467.7567.75145,837
Dec. 21, 202068.5969.1264.5465.4165.41156,878
Dec. 20, 202069.3070.4567.5568.5968.59462,296
Dec. 19, 202068.6470.9067.3669.3069.30196,535
Dec. 18, 202068.2870.2166.8968.6668.66118,504
Dec. 17, 202067.6871.8165.9068.2968.29398,513
Dec. 16, 202063.2967.7360.4267.6567.65203,193
Dec. 15, 202059.1963.8358.9960.8560.85109,537
Dec. 14, 202061.1961.2158.5259.3059.3084,671
Dec. 13, 202060.7163.2459.6661.1161.1197,480
Dec. 12, 202058.4261.3058.3660.7260.72105,874
Dec. 11, 202058.1758.8255.9158.4158.41102,904
Dec. 10, 202060.7560.8257.9958.1758.17108,540
Dec. 09, 202058.4261.4657.0060.7560.75137,557
Dec. 08, 202060.4261.0058.3358.4258.42177,921
Dec. 07, 202061.5461.7460.0660.4960.49105,276
Dec. 06, 202061.2262.2460.2461.3361.3385,891
Dec. 05, 202059.9462.0759.5861.1661.1698,589
Dec. 04, 202063.8063.9959.9059.9759.97218,927
Dec. 03, 202062.9264.7461.7263.7363.73155,500
Dec. 02, 202062.1663.5461.5562.8962.89225,797
Dec. 01, 202065.8668.0362.1862.1862.18292,212
Nov. 30, 202062.7065.8661.9665.8665.861,593,564
Nov. 29, 202057.9962.7157.2762.7162.71344,740
Nov. 28, 202058.5959.2754.0857.9957.991,228,830
Nov. 27, 202058.6660.6057.9658.5958.59130,036
Nov. 26, 202066.9867.6255.8158.6558.65524,577
Nov. 25, 202069.9572.3065.8966.9666.96743,853
Nov. 24, 202066.1670.4962.6169.9569.951,740,858
Nov. 23, 202067.8674.6765.5566.1666.162,022,788
Nov. 22, 202065.3768.8862.1967.8667.86375,135
Nov. 21, 202059.7765.3759.7765.3765.37313,109
Nov. 20, 202055.8260.2055.7759.7759.77432,195
Nov. 19, 202057.1468.9154.6455.8255.8281,337
Nov. 18, 202057.8058.9055.5857.1457.1499,227
Nov. 17, 202057.0158.9656.2057.8157.81428,344
Nov. 16, 202057.1957.7754.4755.1255.12110,203
Nov. 15, 202055.1659.6655.0057.1957.1956,394
Nov. 14, 202057.2457.2754.4755.1655.1695,145
Nov. 13, 202056.7057.4956.0557.2257.22162,097
Nov. 12, 202057.9958.3456.4656.7056.70122,292
Nov. 11, 202057.3759.2057.3757.9957.99267,604
Nov. 10, 202057.8158.7956.0257.3857.38131,308
Nov. 09, 202058.0859.2156.8157.8157.81230,607
Nov. 08, 202056.4158.4856.0058.0858.08108,582
Nov. 07, 202058.8561.6853.9356.3956.39416,130
Nov. 06, 202056.5561.4655.8558.8458.84741,618
Nov. 05, 202051.0056.8848.8056.5156.51230,209
Nov. 04, 202045.7453.8339.1151.0051.00562,987
Nov. 03, 202043.8252.2241.3645.9145.91731,832
Nov. 02, 202045.8949.2540.6043.8243.82627,562
Nov. 01, 202041.1249.7739.9645.8945.89482,358
Oct. 31, 202048.8649.0640.6241.1241.12329,016
Oct. 30, 202043.4548.8740.7348.8648.86399,821
Oct. 29, 202040.7145.7339.8043.4543.451,247,338
Oct. 28, 202044.3944.7939.3240.7140.71858,505
Oct. 27, 202046.5048.8139.8244.3944.391,223,168
Oct. 26, 202054.1354.4841.1946.5146.511,607,743
Oct. 24, 202054.7455.0053.5354.1354.13634,161
Oct. 23, 202053.7256.2553.4454.7454.74904,935
Oct. 22, 202059.6759.6751.0053.7253.72792,879
Oct. 21, 202060.7362.8859.6859.6859.68859,860
Oct. 20, 202049.5360.8349.4860.7660.761,858,312
Oct. 19, 202046.1349.9246.1349.5849.58900,176
Oct. 18, 202043.1346.5837.5646.1646.161,077,891
Oct. 17, 202042.0043.0841.8843.0843.08514,017
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...