GNOUSD

Gnosis Historical Data - GNOUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Gnosis GNOUSD Crypto 465,409,447 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
5.86 3.36% 180.12 179.97 180.26
Open Price High Price Low Price Prev. Close 52 Week Range
174.29 182.58 173.85 174.26 95.87 - 692.50
Exchange Last Trade Size Trade Price Currency
GDAX 03:31:30 0.033600 180.12 USD
Price x Volume Volume Base Symbol Related Pairs
100,959.68 566.59 GNO GNOEUR GNOGBP GNOBTC

GNOUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week179.87195.20172.75449.130.2500.14%
1 Month150.33195.20132.73552.5029.7919.82%
3 Months206.69337.2395.87304.60-26.57-12.86%
6 Months364.73565.8595.87222.77-184.61-50.62%
1 Year211.17692.5095.87358.17-31.05-14.70%
3 Years14.87692.507.00590.61165.251,111.30%
5 Years157.30692.507.00530.8622.8214.51%

GNOUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
18 Aug 2022 174.26 -4.22 -2.36% 178.15 189.85 172.75 404.00
17 Aug 2022 178.48 -2.31 -1.28% 180.83 182.52 177.20 380.00
16 Aug 2022 180.79 -3.77 -2.04% 184.81 190.62 180.13 209.00
15 Aug 2022 184.56 -6.15 -3.22% 190.96 195.20 182.17 727.00
14 Aug 2022 190.71 4.90 2.64% 186.90 193.76 186.17 551.00
13 Aug 2022 185.81 4.32 2.38% 181.51 186.64 179.18 261.00
12 Aug 2022 181.49 1.65 0.92% 179.87 187.13 179.87 608.00
11 Aug 2022 179.84 16.05 9.80% 163.45 185.31 160.16 600.00
10 Aug 2022 163.79 -4.65 -2.76% 169.04 170.61 160.23 366.00
09 Aug 2022 168.44 5.55 3.41% 163.31 172.31 163.15 409.00
08 Aug 2022 162.89 -0.690 -0.42% 163.83 164.98 160.40 375.00
07 Aug 2022 163.58 -1.00 -0.61% 164.34 166.44 162.44 272.00
06 Aug 2022 164.58 8.98 5.77% 155.60 164.58 154.03 554.00
05 Aug 2022 155.60 -1.24 -0.79% 156.93 162.22 152.08 534.00
04 Aug 2022 156.84 -1.30 -0.82% 158.50 161.70 155.44 318.00
03 Aug 2022 158.14 0.910 0.58% 157.24 160.69 150.78 401.00
02 Aug 2022 157.23 -3.35 -2.09% 161.06 166.77 155.50 162.00
01 Aug 2022 160.58 -1.31 -0.81% 162.33 166.24 160.33 350.00
31 Jul 2022 161.89 -4.23 -2.55% 165.38 166.70 161.12 503.00
30 Jul 2022 166.12 0.940 0.57% 165.34 167.03 158.88 550.00
29 Jul 2022 165.18 10.79 6.99% 154.97 173.28 153.97 812.00
28 Jul 2022 154.39 10.57 7.35% 149.02 155.09 136.00 1,692.00
27 Jul 2022 143.82 0.660 0.46% 141.27 143.83 132.73 554.00
26 Jul 2022 143.16 -11.71 -7.56% 153.34 154.72 143.16 545.00
25 Jul 2022 154.87 5.41 3.62% 149.48 158.05 149.30 760.00
24 Jul 2022 149.46 1.24 0.84% 150.34 155.99 145.53 467.00
23 Jul 2022 148.22 -5.27 -3.43% 153.68 158.75 144.33 1,478.00
22 Jul 2022 153.49 3.16 2.10% 150.33 155.00 144.66 615.00
21 Jul 2022 150.33 -2.97 -1.94% 153.36 162.18 148.83 254.00
20 Jul 2022 153.30 -0.510 -0.33% 154.41 191.99 149.18 661.00
19 Jul 2022 153.81 20.74 15.59% 133.86 153.81 133.76 537.00
18 Jul 2022 133.07 -1.13 -0.84% 134.20 137.25 130.97 45.00
17 Jul 2022 134.20 10.69 8.66% 123.51 136.09 118.96 162.00
Your Recent History
COIN
GNOUSD
Gnosis
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220818 17:31:31