ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

GNOUSD Gnosis

204.94
3.90 (1.94%)
23:34:12 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Gnosis GNOUSD Crypto 531,539,038 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
3.90 1.94% 204.94 204.94 206.53
Open Price High Price Low Price Prev. Close 52 Week Range
199.86 206.58 199.81 201.04 65.08 - 214.96
Exchange Last Trade Size Trade Price Currency
GDAX 23:33:55 0.040000 204.94 USD
Price x Volume Volume Base Symbol Related Pairs
170,123.12 834.19 GNO GNOEUR GNOGBP GNOBTC

GNOUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week208.99214.96183.401,028.87-4.05-1.94%
1 Month111.86214.96108.251,078.1493.0883.21%
3 Months101.66214.9690.34514.61103.28101.59%
6 Months115.66214.9690.34502.6489.2877.19%
1 Year92.93214.9665.08469.63112.01120.53%
3 Years62.37692.5057.53489.24142.57228.59%
5 Years12.29692.507.00554.14192.651,567.53%

GNOUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
02 Dec 2023 201.04 8.39 4.36% 192.52 202.01 188.89 1,577.00
01 Dec 2023 192.65 0.020 0.01% 190.29 199.62 187.18 2,047.00
30 Nov 2023 192.63 -2.97 -1.52% 197.97 197.97 183.40 1,705.00
29 Nov 2023 195.60 2.35 1.22% 195.40 206.94 186.93 737.00
28 Nov 2023 193.25 -5.68 -2.86% 196.98 199.48 187.07 662.00
27 Nov 2023 198.93 -4.70 -2.31% 198.99 214.96 196.89 323.00
26 Nov 2023 203.63 0.350 0.17% 208.99 213.38 198.83 438.00
25 Nov 2023 203.28 3.53 1.77% 200.26 213.47 197.01 498.00
24 Nov 2023 199.75 1.03 0.52% 198.09 203.55 193.70 404.00
23 Nov 2023 198.72 13.39 7.22% 186.57 207.73 185.15 833.00
22 Nov 2023 185.33 -4.02 -2.12% 189.06 197.50 183.17 878.00
21 Nov 2023 189.35 9.72 5.41% 180.10 194.00 176.31 1,432.00
20 Nov 2023 179.63 4.06 2.31% 173.85 180.00 172.83 248.00
19 Nov 2023 175.57 2.62 1.51% 173.07 179.00 168.48 523.00
18 Nov 2023 172.95 2.37 1.39% 170.18 173.63 167.64 562.00
17 Nov 2023 170.58 -0.980 -0.57% 173.68 185.42 165.35 1,717.00
16 Nov 2023 171.56 0.310 0.18% 170.67 178.00 165.11 977.00
15 Nov 2023 171.25 9.36 5.78% 162.16 199.28 158.00 3,082.00
14 Nov 2023 161.89 8.04 5.23% 155.70 163.10 150.04 346.00
13 Nov 2023 153.85 5.82 3.93% 149.80 158.17 145.80 245.00
12 Nov 2023 148.03 -6.74 -4.35% 156.45 162.72 146.73 521.00
11 Nov 2023 154.77 -6.51 -4.04% 163.24 167.94 149.87 829.00
10 Nov 2023 161.28 14.89 10.17% 145.91 180.00 143.17 1,977.00
09 Nov 2023 146.39 1.59 1.10% 141.64 151.03 135.20 1,702.00
08 Nov 2023 144.80 26.70 22.61% 118.25 171.97 117.15 5,149.00
07 Nov 2023 118.10 7.68 6.96% 109.40 119.10 108.40 490.00
06 Nov 2023 110.42 -2.71 -2.40% 113.72 115.88 108.25 495.00
05 Nov 2023 113.13 1.29 1.15% 111.86 114.01 111.00 118.00
04 Nov 2023 111.84 3.59 3.32% 107.45 112.62 105.70 377.00
03 Nov 2023 108.25 -0.650 -0.60% 109.10 115.45 105.17 684.00

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com