Canada markets open in 2 hours 14 minutes

Gnosis USD (GNO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
369.33+6.63 (+1.83%)
As of 11:13AM UTC. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024358.75369.33357.06369.33369.3316,228,532
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
Jan 18, 2024215.44218.02207.69208.64208.6411,271,908
Jan 17, 2024218.61220.24213.62215.42215.429,294,490
Jan 16, 2024207.71219.86207.62218.77218.779,429,503
Jan 15, 2024205.93210.34205.28207.78207.787,284,572
Jan 14, 2024211.69212.37205.93205.93205.937,658,080
Jan 13, 2024205.73212.54204.15211.69211.6910,064,899
Jan 12, 2024209.46216.54203.29205.76205.7610,905,105
Jan 11, 2024207.04214.74206.32209.48209.4811,438,651
Jan 10, 2024188.68209.57188.61207.02207.0223,242,507
Jan 09, 2024191.34191.34183.69188.68188.6814,471,460
Jan 08, 2024182.83191.65179.61191.34191.3411,032,493
Jan 07, 2024185.93187.26182.73182.87182.877,854,208
Jan 06, 2024188.41188.67185.11185.91185.9110,379,086
Jan 05, 2024190.82191.85184.71188.38188.3810,247,803
Jan 04, 2024188.11194.08187.36190.78190.7820,940,630
Jan 03, 2024204.57206.74186.17188.10188.1019,694,652
Jan 02, 2024202.49211.75202.49204.58204.588,447,702
Jan 01, 2024195.48202.55195.44202.48202.485,483,735
Dec 31, 2023196.52198.25195.29195.45195.457,103,387
Dec 30, 2023196.46198.98195.43196.52196.527,769,661
Dec 29, 2023196.94198.91193.19196.45196.459,658,345
Dec 28, 2023200.05202.78196.31196.91196.9110,254,164
Dec 27, 2023189.71200.23187.19200.11200.1111,995,681
Dec 26, 2023196.10196.55187.99189.70189.709,261,229
Dec 25, 2023192.45196.53192.45196.10196.109,770,098
Dec 24, 2023196.50197.68191.91192.44192.447,484,826
Dec 23, 2023197.27197.27193.14196.51196.518,315,997
Dec 22, 2023192.04199.13192.00197.27197.278,952,285
Dec 21, 2023193.51195.69191.90192.06192.0612,525,742
Dec 20, 2023208.20209.32192.76193.46193.4615,203,923
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...