Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| Gnosis | GNOUSD | Crypto | 886,908,337 | Not Mineable |
| Change | % Change | Current Price | Bid | Offer | |
|---|---|---|---|---|---|
| 4.48 | 1.33% | 342.48 | 342.48 | 343.96 |
| Open | High | Low | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 337.27 | 345.86 | 337.11 | 338.00 | 90.34 - 446.99 |
| Exchange | Time | Size | Trade Price | Currency |
|---|---|---|---|---|
| GDAX | 00:12:07 | 0.003500 | 342.48 | USD |
GNOUSD Historical Summary
| Period | Open | High | Low | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|
| 1 Week | 358.82 | 415.00 | 318.86 | 747.05 | -16.34 | -4.55% |
| 1 Month | 344.20 | 415.00 | 308.00 | 794.17 | -1.72 | -0.50% |
| 3 Months | 216.89 | 446.99 | 210.55 | 779.15 | 125.59 | 57.90% |
| 6 Months | 102.54 | 446.99 | 100.72 | 920.73 | 239.94 | 234.00% |
| 1 Year | 109.56 | 446.99 | 90.34 | 648.54 | 232.92 | 212.60% |
| 3 Years | 201.80 | 692.50 | 65.08 | 529.65 | 140.68 | 69.71% |
| 5 Years | 14.91 | 692.50 | 7.00 | 576.19 | 327.57 | 2,196.98% |
GNOUSD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27 2024 | 338.00 | 10.76 | 3.29% | 328.05 | 343.92 | 322.05 | 611.00 |
| Apr 26 2024 | 327.24 | -3.78 | -1.14% | 330.26 | 332.97 | 323.55 | 539.00 |
| Apr 25 2024 | 331.02 | -7.47 | -2.21% | 355.52 | 355.52 | 318.86 | 958.00 |
| Apr 24 2024 | 338.49 | -46.13 | -11.99% | 383.80 | 385.00 | 331.06 | 537.00 |
| Apr 23 2024 | 384.62 | -8.60 | -2.19% | 392.00 | 415.00 | 383.47 | 1,195.00 |
| Apr 22 2024 | 393.22 | 31.59 | 8.74% | 369.66 | 400.00 | 358.83 | 1,054.00 |
| Apr 21 2024 | 361.63 | 3.14 | 0.88% | 358.82 | 365.15 | 353.62 | 332.00 |
| Apr 20 2024 | 358.49 | 10.53 | 3.03% | 346.98 | 362.70 | 342.30 | 303.00 |
| Apr 19 2024 | 347.96 | 5.74 | 1.68% | 343.45 | 357.14 | 321.04 | 966.00 |
| Apr 18 2024 | 342.22 | 19.12 | 5.92% | 323.22 | 351.66 | 321.89 | 1,754.00 |
| Apr 17 2024 | 323.10 | -10.98 | -3.29% | 333.99 | 339.00 | 319.47 | 465.00 |
| Apr 16 2024 | 334.08 | 3.96 | 1.20% | 331.05 | 338.00 | 323.06 | 586.00 |
| Apr 15 2024 | 330.12 | -8.03 | -2.37% | 334.58 | 349.00 | 327.56 | 1,185.00 |
| Apr 14 2024 | 338.15 | 13.87 | 4.28% | 324.00 | 339.35 | 312.00 | 720.00 |
| Apr 13 2024 | 324.28 | -19.61 | -5.70% | 343.20 | 353.90 | 308.00 | 879.00 |
| Apr 12 2024 | 343.89 | -25.32 | -6.86% | 368.48 | 376.41 | 336.44 | 462.00 |
| Apr 11 2024 | 369.21 | 1.31 | 0.36% | 367.99 | 381.92 | 364.80 | 778.00 |
| Apr 10 2024 | 367.90 | 3.04 | 0.83% | 364.89 | 368.16 | 351.28 | 686.00 |
| Apr 09 2024 | 364.86 | -12.14 | -3.22% | 377.84 | 380.04 | 362.15 | 852.00 |
| Apr 08 2024 | 377.00 | 24.05 | 6.81% | 352.96 | 379.93 | 351.01 | 894.00 |
| Apr 07 2024 | 352.95 | 3.88 | 1.11% | 347.97 | 353.03 | 343.76 | 646.00 |
| Apr 06 2024 | 349.07 | 3.87 | 1.12% | 343.00 | 352.73 | 342.00 | 411.00 |
| Apr 05 2024 | 345.20 | -2.80 | -0.80% | 347.31 | 349.95 | 336.01 | 872.00 |
| Apr 04 2024 | 348.00 | 13.15 | 3.93% | 335.93 | 355.00 | 329.03 | 1,015.00 |
| Apr 03 2024 | 334.85 | 8.50 | 2.60% | 324.37 | 337.17 | 320.00 | 390.00 |
| Apr 02 2024 | 326.35 | -18.81 | -5.45% | 345.02 | 346.65 | 320.00 | 1,016.00 |
| Apr 01 2024 | 345.16 | -10.14 | -2.85% | 355.05 | 356.94 | 332.55 | 1,643.00 |
| Mar 31 2024 | 355.30 | 12.05 | 3.51% | 344.20 | 361.00 | 342.65 | 474.00 |
| Mar 30 2024 | 343.25 | -17.75 | -4.92% | 362.98 | 365.85 | 342.09 | 224.00 |
| Mar 29 2024 | 361.00 | -7.37 | -2.00% | 366.54 | 367.91 | 356.86 | 189.00 |
| Mar 28 2024 | 368.37 | 8.73 | 2.43% | 360.72 | 372.90 | 354.80 | 413.00 |
