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 | 708,485,655 | Not Mineable |
| Change | % Change | Current Price | Bid | Offer | |
|---|---|---|---|---|---|
| 3.62 | 1.34% | 273.59 | 272.00 | 272.74 |
| Open | High | Low | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 271.50 | 275.62 | 270.01 | 269.97 | 90.34 - 446.99 |
| Exchange | Time | Size | Trade Price | Currency |
|---|---|---|---|---|
| GDAX | 02:21:33 | 0.051800 | 273.50 | USD |
GNOUSD Historical Summary
| Period | Open | High | Low | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|
| 1 Week | 258.00 | 298.47 | 255.00 | 420.34 | 15.59 | 6.04% |
| 1 Month | 316.86 | 337.53 | 219.70 | 521.40 | -43.27 | -13.66% |
| 3 Months | 383.80 | 385.00 | 219.70 | 840.44 | -110.21 | -28.72% |
| 6 Months | 218.15 | 446.99 | 190.33 | 765.10 | 55.44 | 25.41% |
| 1 Year | 100.00 | 446.99 | 90.34 | 725.05 | 173.59 | 173.59% |
| 3 Years | 159.76 | 692.50 | 65.08 | 526.40 | 113.83 | 71.25% |
| 5 Years | 15.46 | 692.50 | 7.00 | 590.74 | 258.13 | 1,669.66% |
GNOUSD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 271.22 | -9.55 | -3.40% | 280.94 | 298.47 | 264.57 | 729.00 |
| Jul 15 2024 | 280.77 | 10.68 | 3.95% | 268.29 | 282.11 | 267.49 | 1,120.00 |
| Jul 14 2024 | 270.09 | 4.60 | 1.73% | 264.02 | 270.11 | 264.00 | 164.00 |
| Jul 13 2024 | 265.49 | 3.84 | 1.47% | 262.30 | 266.00 | 259.62 | 339.00 |
| Jul 12 2024 | 261.65 | -0.900 | -0.34% | 262.02 | 267.18 | 258.86 | 153.00 |
| Jul 11 2024 | 262.55 | 1.61 | 0.62% | 262.00 | 269.55 | 258.23 | 245.00 |
| Jul 10 2024 | 260.94 | 2.59 | 1.00% | 258.00 | 263.80 | 255.00 | 189.00 |
| Jul 09 2024 | 258.35 | 4.85 | 1.91% | 254.20 | 262.74 | 253.08 | 300.00 |
| Jul 08 2024 | 253.50 | 11.66 | 4.82% | 239.71 | 255.79 | 232.30 | 447.00 |
| Jul 07 2024 | 241.84 | -8.29 | -3.31% | 249.73 | 251.47 | 239.14 | 235.00 |
| Jul 06 2024 | 250.13 | 8.57 | 3.55% | 239.69 | 251.96 | 237.95 | 269.00 |
| Jul 05 2024 | 241.56 | -6.12 | -2.47% | 245.94 | 247.69 | 219.70 | 611.00 |
| Jul 04 2024 | 247.68 | -23.79 | -8.76% | 273.00 | 274.97 | 247.15 | 397.00 |
| Jul 03 2024 | 271.47 | -12.55 | -4.42% | 284.18 | 285.94 | 271.47 | 158.00 |
| Jul 02 2024 | 284.02 | -2.17 | -0.76% | 287.84 | 310.27 | 282.31 | 219.00 |
| Jul 01 2024 | 286.19 | 1.05 | 0.37% | 290.04 | 292.59 | 284.51 | 1,003.00 |
| Jun 30 2024 | 285.14 | 8.89 | 3.22% | 276.30 | 285.98 | 275.13 | 329.00 |
| Jun 29 2024 | 276.25 | 1.95 | 0.71% | 274.51 | 280.00 | 274.10 | 150.00 |
| Jun 28 2024 | 274.30 | -23.20 | -7.80% | 297.33 | 300.62 | 274.23 | 521.00 |
| Jun 27 2024 | 297.50 | 13.64 | 4.81% | 281.24 | 308.15 | 280.26 | 512.00 |
| Jun 26 2024 | 283.86 | -3.55 | -1.24% | 285.49 | 289.66 | 281.14 | 975.00 |
| Jun 25 2024 | 287.41 | -4.32 | -1.48% | 294.00 | 297.76 | 286.58 | 447.00 |
| Jun 24 2024 | 291.73 | -21.82 | -6.96% | 312.93 | 314.74 | 281.21 | 725.00 |
| Jun 23 2024 | 313.55 | -8.45 | -2.62% | 321.26 | 323.30 | 312.00 | 498.00 |
| Jun 22 2024 | 322.00 | 1.20 | 0.37% | 321.04 | 323.86 | 316.69 | 354.00 |
| Jun 21 2024 | 320.80 | -3.20 | -0.99% | 324.00 | 333.16 | 307.60 | 1,668.00 |
| Jun 20 2024 | 324.00 | -3.30 | -1.01% | 327.12 | 337.53 | 317.47 | 843.00 |
| Jun 19 2024 | 327.30 | 10.54 | 3.33% | 316.86 | 331.66 | 314.60 | 985.00 |
| Jun 18 2024 | 316.76 | -1.32 | -0.41% | 319.97 | 319.97 | 291.60 | 2,597.00 |
| Jun 17 2024 | 318.08 | -16.10 | -4.82% | 334.09 | 335.54 | 313.55 | 1,192.00 |
| Jun 16 2024 | 334.18 | 8.14 | 2.50% | 326.19 | 335.74 | 323.53 | 553.00 |
| Jun 15 2024 | 326.04 | 6.91 | 2.17% | 317.70 | 328.79 | 317.67 | 594.00 |
