GNOUSD

Gnosis Historical Data - GNOUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Gnosis GNOUSD Crypto 633,568,323 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
11.21 3.41% 340.13 338.45 339.34
Open Price High Price Low Price Prev. Close 52 Week Range
328.92 348.88 326.89 328.92 93.96 - 692.50
Exchange Last Trade Size Trade Price Currency
KRKN 10:30:54 0.700000 340.18 USD
Price x Volume Volume Base Symbol Related Pairs
62,527.81 182.84 GNO GNOEUR GNOGBP GNOBTC

GNOUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week408.69412.14320.38126.90-68.56-16.78%
1 Month444.21592.83320.38412.11-104.08-23.43%
3 Months395.51692.50320.38447.51-55.38-14.00%
6 Months156.35692.50148.83586.54183.78117.54%
1 Year121.68692.5093.96693.66218.45179.53%
3 Years11.36692.507.00644.47328.772,894.10%
5 Years2,718.362,732.517.00537.18-2,378.23-87.49%

GNOUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
20 Jan 2022 328.92 -11.49 -3.38% 338.48 338.48 320.38 290.00
19 Jan 2022 340.41 -25.01 -6.84% 365.42 365.42 332.84 176.00
18 Jan 2022 365.42 -25.51 -6.53% 390.93 390.93 362.12 20.00
17 Jan 2022 390.93 -9.95 -2.48% 396.42 397.61 384.25 39.00
16 Jan 2022 400.88 1.51 0.38% 399.37 405.05 396.22 29.00
15 Jan 2022 399.37 -3.07 -0.76% 402.44 402.44 396.41 34.00
14 Jan 2022 402.44 -6.25 -1.53% 408.69 412.14 386.81 298.00
13 Jan 2022 408.69 7.99 1.99% 400.70 412.60 393.41 139.00
12 Jan 2022 400.70 -2.70 -0.67% 403.40 411.34 390.57 206.00
11 Jan 2022 403.40 -70.34 -14.85% 471.40 471.40 390.00 369.00
10 Jan 2022 473.74 7.23 1.55% 466.51 481.22 451.99 835.00
09 Jan 2022 466.51 20.35 4.56% 446.16 516.98 445.78 855.00
08 Jan 2022 446.16 -31.43 -6.58% 477.59 477.59 439.43 525.00
07 Jan 2022 477.59 -3.73 -0.77% 484.21 484.21 466.78 649.00
06 Jan 2022 481.32 -46.25 -8.77% 527.60 528.85 479.33 467.00
05 Jan 2022 527.57 25.65 5.11% 501.92 537.81 501.65 259.00
04 Jan 2022 501.92 -13.97 -2.71% 518.72 519.55 500.00 68.00
03 Jan 2022 515.89 -10.53 -2.00% 527.97 528.11 511.90 376.00
02 Jan 2022 526.42 -4.32 -0.81% 530.52 537.45 519.49 339.00
01 Jan 2022 530.74 -20.73 -3.76% 556.83 592.83 523.77 1,380.00
31 Dec 2021 551.47 69.07 14.32% 482.40 568.80 475.31 1,440.00
30 Dec 2021 482.40 55.11 12.90% 427.29 526.89 412.32 1,118.00
29 Dec 2021 427.29 -31.96 -6.96% 459.42 459.91 423.99 463.00
28 Dec 2021 459.25 -14.95 -3.15% 474.20 474.20 457.62 229.00
27 Dec 2021 474.20 17.43 3.82% 456.77 477.62 455.22 307.00
26 Dec 2021 456.77 10.71 2.40% 446.06 463.65 437.68 324.00
25 Dec 2021 446.06 -5.73 -1.27% 451.79 484.99 446.06 127.00
24 Dec 2021 451.79 7.58 1.71% 444.21 453.83 430.51 167.00
23 Dec 2021 444.21 -10.01 -2.20% 454.22 457.99 443.71 100.00
22 Dec 2021 454.22 -3.27 -0.71% 454.95 476.74 449.58 450.00
21 Dec 2021 457.49 7.23 1.61% 445.35 460.73 426.97 1,520.00
20 Dec 2021 450.26 3.44 0.77% 446.82 456.67 437.94 171.00
19 Dec 2021 446.82 7.30 1.66% 441.22 455.00 432.62 1,308.00
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.

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

P: V: D:20220120 23:42:23