Gnosis USD (GNO-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:17PM UTC. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 387.71 | 387.71 | 339.50 | 340.18 | 340.18 | 21,699,690 |
| 23 abr 2024 | 392.44 | 410.32 | 386.17 | 387.66 | 387.66 | 20,858,196 |
| 22 abr 2024 | 360.87 | 393.87 | 360.51 | 392.44 | 392.44 | 23,945,071 |
| 21 abr 2024 | 357.05 | 364.33 | 355.45 | 360.87 | 360.87 | 18,514,006 |
| 20 abr 2024 | 345.44 | 358.55 | 342.54 | 357.05 | 357.05 | 15,135,408 |
| 19 abr 2024 | 340.96 | 349.00 | 322.12 | 345.50 | 345.50 | 19,531,417 |
| 18 abr 2024 | 324.47 | 341.75 | 322.73 | 340.96 | 340.96 | 16,609,752 |
| 17 abr 2024 | 333.29 | 337.55 | 320.87 | 324.47 | 324.47 | 14,658,998 |
| 16 abr 2024 | 331.03 | 336.94 | 324.29 | 333.29 | 333.29 | 17,661,331 |
| 15 abr 2024 | 336.11 | 346.27 | 330.01 | 331.03 | 331.03 | 16,928,424 |
| 14 abr 2024 | 325.82 | 336.89 | 315.34 | 336.14 | 336.14 | 26,834,631 |
| 13 abr 2024 | 343.62 | 352.23 | 310.10 | 325.82 | 325.82 | 28,868,242 |
| 12 abr 2024 | 369.80 | 375.70 | 339.61 | 343.62 | 343.62 | 17,575,104 |
| 11 abr 2024 | 365.31 | 379.53 | 364.98 | 369.80 | 369.80 | 18,691,666 |
| 10 abr 2024 | 363.44 | 366.80 | 352.43 | 365.31 | 365.31 | 18,862,285 |
| 09 abr 2024 | 378.20 | 381.02 | 362.45 | 363.44 | 363.44 | 21,712,734 |
| 08 abr 2024 | 351.59 | 379.80 | 351.36 | 378.05 | 378.05 | 28,504,400 |
| 07 abr 2024 | 348.07 | 352.56 | 346.98 | 351.62 | 351.62 | 18,700,761 |
| 06 abr 2024 | 344.41 | 350.57 | 342.74 | 348.07 | 348.07 | 17,472,574 |
| 05 abr 2024 | 347.80 | 349.35 | 337.92 | 344.41 | 344.41 | 16,966,850 |
| 04 abr 2024 | 334.75 | 355.00 | 330.61 | 347.89 | 347.89 | 20,663,484 |
| 03 abr 2024 | 324.75 | 334.87 | 320.29 | 334.75 | 334.75 | 18,144,884 |
| 02 abr 2024 | 343.66 | 344.34 | 321.24 | 324.75 | 324.75 | 19,797,151 |
| 01 abr 2024 | 354.98 | 355.10 | 334.54 | 343.66 | 343.66 | 17,549,191 |
| 31 mar 2024 | 347.13 | 359.20 | 346.03 | 354.98 | 354.98 | 14,824,188 |
| 30 mar 2024 | 360.91 | 362.65 | 345.34 | 347.14 | 347.14 | 14,232,778 |
| 29 mar 2024 | 366.92 | 366.95 | 358.27 | 360.91 | 360.91 | 12,219,359 |
| 28 mar 2024 | 358.76 | 371.34 | 356.66 | 366.92 | 366.92 | 13,103,929 |
| 27 mar 2024 | 361.92 | 366.99 | 356.04 | 358.76 | 358.76 | 14,943,104 |
| 26 mar 2024 | 364.40 | 371.88 | 359.67 | 361.92 | 361.92 | 11,795,758 |
| 25 mar 2024 | 350.50 | 369.02 | 349.06 | 364.40 | 364.40 | 13,475,337 |
| 24 mar 2024 | 337.26 | 351.19 | 334.93 | 350.50 | 350.50 | 15,526,732 |
| 23 mar 2024 | 332.98 | 345.49 | 332.95 | 337.26 | 337.26 | 14,226,170 |
| 22 mar 2024 | 345.17 | 351.49 | 330.02 | 332.94 | 332.94 | 17,463,125 |
| 21 mar 2024 | 343.19 | 351.34 | 340.95 | 345.17 | 345.17 | 20,315,546 |
| 20 mar 2024 | 304.42 | 343.64 | 301.46 | 343.19 | 343.19 | 25,311,837 |
| 19 mar 2024 | 331.31 | 333.16 | 301.78 | 304.42 | 304.42 | 25,015,566 |
| 18 mar 2024 | 363.06 | 363.46 | 330.72 | 331.31 | 331.31 | 23,369,431 |
| 17 mar 2024 | 354.19 | 365.31 | 341.51 | 363.06 | 363.06 | 17,065,656 |
| 16 mar 2024 | 383.53 | 387.27 | 352.69 | 354.19 | 354.19 | 14,941,898 |
| 15 mar 2024 | 401.20 | 404.62 | 374.78 | 383.53 | 383.53 | 18,161,493 |
| 14 mar 2024 | 427.22 | 428.25 | 392.01 | 401.25 | 401.25 | 14,599,070 |
| 13 mar 2024 | 432.62 | 438.30 | 425.37 | 427.22 | 427.22 | 10,453,319 |
| 12 mar 2024 | 440.55 | 441.63 | 417.84 | 432.62 | 432.62 | 15,028,474 |
| 11 mar 2024 | 409.96 | 441.04 | 402.95 | 440.55 | 440.55 | 17,584,503 |
| 10 mar 2024 | 426.71 | 429.93 | 408.39 | 409.96 | 409.96 | 9,725,182 |
| 09 mar 2024 | 421.25 | 429.33 | 421.21 | 426.69 | 426.69 | 9,560,653 |
| 08 mar 2024 | 398.99 | 422.97 | 398.91 | 421.25 | 421.25 | 14,500,733 |
| 07 mar 2024 | 395.41 | 401.60 | 386.58 | 398.99 | 398.99 | 18,721,555 |
| 06 mar 2024 | 373.05 | 399.63 | 371.73 | 395.41 | 395.41 | 14,818,555 |
| 05 mar 2024 | 400.77 | 406.63 | 352.93 | 373.05 | 373.05 | 20,083,339 |
| 04 mar 2024 | 399.14 | 402.95 | 396.38 | 400.82 | 400.82 | 15,216,171 |
| 03 mar 2024 | 398.05 | 400.21 | 393.50 | 399.14 | 399.14 | 12,978,492 |
| 02 mar 2024 | 402.21 | 402.24 | 394.69 | 397.85 | 397.85 | 14,247,475 |
| 01 mar 2024 | 388.01 | 402.79 | 388.01 | 402.25 | 402.25 | 14,144,524 |
| 29 feb 2024 | 382.52 | 406.53 | 382.28 | 387.98 | 387.98 | 16,103,268 |
| 28 feb 2024 | 365.44 | 394.16 | 364.67 | 382.46 | 382.46 | 19,774,242 |
| 27 feb 2024 | 356.94 | 368.62 | 355.50 | 365.45 | 365.45 | 12,377,006 |
| 26 feb 2024 | 351.17 | 357.88 | 338.83 | 356.94 | 356.94 | 9,746,187 |
| 25 feb 2024 | 329.86 | 355.28 | 329.73 | 351.21 | 351.21 | 12,310,994 |
| 24 feb 2024 | 311.31 | 329.94 | 310.10 | 329.94 | 329.94 | 10,576,089 |
| 23 feb 2024 | 314.74 | 314.74 | 309.91 | 311.30 | 311.30 | 6,335,926 |
| 22 feb 2024 | 311.16 | 317.95 | 307.90 | 314.79 | 314.79 | 7,031,983 |
| 21 feb 2024 | 314.26 | 315.43 | 302.68 | 311.09 | 311.09 | 11,016,436 |
| 20 feb 2024 | 303.35 | 315.09 | 299.97 | 314.17 | 314.17 | 13,132,193 |
| 19 feb 2024 | 298.87 | 305.10 | 297.07 | 303.51 | 303.51 | 9,614,486 |
| 18 feb 2024 | 286.58 | 301.35 | 285.37 | 298.63 | 298.63 | 10,498,476 |
| 17 feb 2024 | 286.03 | 287.14 | 278.75 | 286.58 | 286.58 | 7,404,406 |
| 16 feb 2024 | 281.20 | 286.11 | 280.37 | 286.09 | 286.09 | 9,213,455 |
| 15 feb 2024 | 288.05 | 290.98 | 279.93 | 281.19 | 281.19 | 13,179,384 |
| 14 feb 2024 | 282.99 | 291.76 | 281.42 | 288.06 | 288.06 | 11,742,736 |
| 13 feb 2024 | 272.81 | 284.24 | 271.98 | 282.99 | 282.99 | 18,317,927 |
| 12 feb 2024 | 255.31 | 273.54 | 251.28 | 273.34 | 273.34 | 12,804,843 |
| 11 feb 2024 | 246.52 | 256.17 | 245.96 | 255.26 | 255.26 | 6,149,557 |
| 10 feb 2024 | 247.29 | 249.37 | 246.48 | 246.58 | 246.58 | 4,553,786 |
| 09 feb 2024 | 243.31 | 249.25 | 241.40 | 247.29 | 247.29 | 6,627,827 |
| 08 feb 2024 | 244.08 | 249.92 | 243.03 | 243.17 | 243.17 | 8,248,425 |
| 07 feb 2024 | 236.03 | 245.08 | 235.73 | 244.09 | 244.09 | 7,508,844 |
| 06 feb 2024 | 231.21 | 237.52 | 229.83 | 236.00 | 236.00 | 8,750,557 |
| 05 feb 2024 | 218.33 | 235.14 | 217.38 | 231.19 | 231.19 | 14,079,826 |
| 04 feb 2024 | 216.23 | 219.66 | 215.60 | 218.33 | 218.33 | 7,142,863 |
| 03 feb 2024 | 214.26 | 216.77 | 214.26 | 216.19 | 216.19 | 6,137,657 |
| 02 feb 2024 | 214.72 | 215.30 | 213.24 | 214.06 | 214.06 | 5,703,825 |
| 01 feb 2024 | 214.89 | 215.93 | 210.23 | 214.75 | 214.75 | 9,236,924 |
| 31 ene 2024 | 231.40 | 235.51 | 214.03 | 214.89 | 214.89 | 12,425,888 |
| 30 ene 2024 | 220.02 | 252.76 | 218.52 | 231.33 | 231.33 | 24,076,198 |
| 29 ene 2024 | 210.09 | 220.50 | 209.86 | 220.02 | 220.02 | 10,653,581 |
| 28 ene 2024 | 211.39 | 213.87 | 209.86 | 210.11 | 210.11 | 5,907,783 |
| 27 ene 2024 | 210.44 | 213.18 | 210.44 | 211.38 | 211.38 | 7,328,969 |
| 26 ene 2024 | 203.57 | 210.65 | 202.82 | 210.44 | 210.44 | 7,636,693 |
| 25 ene 2024 | 201.20 | 205.07 | 199.40 | 203.60 | 203.60 | 10,249,340 |
| 24 ene 2024 | 198.07 | 201.61 | 195.93 | 201.32 | 201.32 | 12,633,776 |
| 23 ene 2024 | 203.98 | 206.62 | 193.18 | 198.07 | 198.07 | 11,340,546 |
| 22 ene 2024 | 214.86 | 215.15 | 203.87 | 203.98 | 203.98 | 7,519,855 |
| 21 ene 2024 | 211.96 | 215.69 | 211.45 | 214.85 | 214.85 | 7,370,460 |
| 20 ene 2024 | 210.70 | 212.70 | 210.15 | 211.95 | 211.95 | 6,837,456 |
| 19 ene 2024 | 208.71 | 210.77 | 205.22 | 210.63 | 210.63 | 9,658,166 |
| 18 ene 2024 | 215.44 | 218.02 | 207.69 | 208.64 | 208.64 | 11,271,908 |
| 17 ene 2024 | 218.61 | 220.24 | 213.62 | 215.42 | 215.42 | 9,294,490 |
| 16 ene 2024 | 207.71 | 219.86 | 207.62 | 218.77 | 218.77 | 9,429,503 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.