U.S. markets open in 8 hours 26 minutes

Gnosis USD (GNO-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
266.75+21.53 (+8.78%)
A partir del 6:01a.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 de sep. de 2021256.83267.64254.93266.75266.7510,919,315
22 de sep. de 2021234.63266.03234.63256.24256.2411,097,664
21 de sep. de 2021242.51271.77228.25234.63234.6316,412,378
20 de sep. de 2021263.57263.73235.54242.55242.5512,716,623
19 de sep. de 2021275.92276.68261.84263.55263.558,394,074
18 de sep. de 2021273.28285.78272.66275.92275.925,748,923
17 de sep. de 2021282.54285.95272.19273.26273.265,870,664
16 de sep. de 2021295.18298.74281.60282.51282.515,853,291
15 de sep. de 2021285.31295.81282.28295.14295.148,970,239
14 de sep. de 2021270.07295.60268.00285.33285.3311,070,072
13 de sep. de 2021279.48280.15265.11270.10270.105,336,468
12 de sep. de 2021277.46282.92273.94279.47279.475,681,110
11 de sep. de 2021273.77283.93271.77278.27278.274,530,013
10 de sep. de 2021293.52295.56271.20273.75273.756,699,861
09 de sep. de 2021265.14307.50253.40293.54293.548,371,315
08 de sep. de 2021261.13272.17246.68266.04266.048,054,485
07 de sep. de 2021314.02314.88236.42261.18261.1810,475,634
06 de sep. de 2021308.83314.29300.48313.62313.625,008,369
05 de sep. de 2021302.69311.54298.70308.36308.364,154,659
04 de sep. de 2021310.81323.84301.44302.73302.735,653,235
03 de sep. de 2021307.67342.53299.60310.81310.8118,359,306
02 de sep. de 2021294.34326.12289.66307.72307.7218,364,371
01 de sep. de 2021281.90311.10264.48294.36294.3620,767,203
31 de ago. de 2021309.28328.59280.72282.69282.6931,865,773
30 de ago. de 2021294.89422.95293.94309.20309.20124,613,708
29 de ago. de 2021242.42297.27229.00294.89294.897,239,301
28 de ago. de 2021299.32299.81244.04292.40292.407,017,904
27 de ago. de 2021313.06314.42298.45299.20299.2010,663,145
26 de ago. de 2021342.67344.21312.90312.90312.909,680,331
25 de ago. de 2021270.71371.72261.58342.62342.6226,553,976
24 de ago. de 2021231.12288.13231.12270.82270.8214,241,803
23 de ago. de 2021204.76232.23204.76231.11231.116,866,621
22 de ago. de 2021204.04206.68201.64204.76204.764,898,690
21 de ago. de 2021214.67215.40203.94203.94203.944,758,571
20 de ago. de 2021199.27214.82199.27214.66214.665,893,598
19 de ago. de 2021200.09200.59195.97199.25199.254,833,055
18 de ago. de 2021204.97206.09199.31200.13200.135,421,187
17 de ago. de 2021209.69214.99204.18204.98204.986,635,513
16 de ago. de 2021211.15224.85207.66209.73209.736,997,143
15 de ago. de 2021210.07212.40203.53211.28211.285,993,108
14 de ago. de 2021219.94220.28208.42209.87209.876,637,032
13 de ago. de 2021205.30220.40205.30219.98219.989,472,740
12 de ago. de 2021205.57207.72202.08205.34205.344,973,967
11 de ago. de 2021205.12209.53204.40205.60205.605,243,536
10 de ago. de 2021205.95206.94203.34205.10205.105,305,446
09 de ago. de 2021200.34208.74198.43205.89205.895,521,608
08 de ago. de 2021211.89212.62200.19200.30200.304,920,453
07 de ago. de 2021200.09212.13199.83211.95211.955,955,198
06 de ago. de 2021200.39201.94196.61200.14200.145,335,619
05 de ago. de 2021194.19200.75190.88200.39200.395,493,232
04 de ago. de 2021190.46195.20189.36194.21194.214,701,575
03 de ago. de 2021193.21193.93188.99190.46190.464,478,821
02 de ago. de 2021190.24194.16188.51193.18193.185,552,022
01 de ago. de 2021188.60193.99187.62190.31190.315,939,050
31 de jul. de 2021186.95188.83185.94188.68188.685,824,256
30 de jul. de 2021187.11189.34185.07187.00187.005,668,471
29 de jul. de 2021187.80187.97185.04187.12187.126,499,495
28 de jul. de 2021189.96191.42187.22187.80187.808,316,382
27 de jul. de 2021188.45190.85185.84189.92189.928,683,559
26 de jul. de 2021187.23192.83187.06188.51188.518,249,107
25 de jul. de 2021187.13187.76185.38187.23187.237,800,799
24 de jul. de 2021185.31187.45184.64187.16187.168,355,210
23 de jul. de 2021184.22185.80183.52185.31185.317,273,632
22 de jul. de 2021177.50184.23176.92184.23184.237,226,976
21 de jul. de 2021174.53178.18173.05177.48177.483,489,906
20 de jul. de 2021176.23176.44171.13174.52174.522,154,292
19 de jul. de 2021179.54185.27175.64176.38176.382,210,543
18 de jul. de 2021181.60183.95178.70179.55179.551,918,897
17 de jul. de 2021180.05182.34179.61181.59181.591,650,522
16 de jul. de 2021176.51180.64175.52180.06180.061,712,307
15 de jul. de 2021180.43181.50176.52176.52176.522,341,835
14 de jul. de 2021180.49181.13178.15180.41180.411,897,187
13 de jul. de 2021180.81182.23180.14180.50180.501,801,680
12 de jul. de 2021184.70185.16179.97180.82180.821,952,766
11 de jul. de 2021184.33185.69183.65184.70184.701,696,362
10 de jul. de 2021184.14185.36183.39184.31184.311,780,946
09 de jul. de 2021182.25185.13181.05184.14184.141,845,469
08 de jul. de 2021186.35186.47181.44182.27182.272,153,295
07 de jul. de 2021186.82188.17186.28186.32186.321,904,964
06 de jul. de 2021185.03188.80185.01186.79186.791,723,492
05 de jul. de 2021185.96186.15184.58185.07185.071,563,895
04 de jul. de 2021185.70186.66185.45185.94185.941,632,331
03 de jul. de 2021185.04185.70162.06185.70185.701,559,247
02 de jul. de 2021162.05185.18157.44185.05185.051,480,231
01 de jul. de 2021183.18183.85161.67161.99161.991,538,054
30 de jun. de 2021180.34184.42178.93183.14183.142,073,654
29 de jun. de 2021175.03182.75175.03180.41180.411,862,567
28 de jun. de 2021178.87179.95174.36175.07175.072,103,858
27 de jun. de 2021136.03179.41135.84178.87178.871,620,403
26 de jun. de 2021178.75178.75130.30135.85135.851,641,332
25 de jun. de 2021149.68181.40141.50178.76178.761,565,895
24 de jun. de 2021179.73183.56148.89149.58149.581,663,608
23 de jun. de 2021138.32189.88136.20179.54179.541,598,801
22 de jun. de 2021169.12171.81130.65138.20138.201,630,119
21 de jun. de 2021182.29182.33169.11169.13169.132,084,890
20 de jun. de 2021161.20185.89158.69182.30182.301,693,181
19 de jun. de 2021184.21184.50160.88161.16161.161,426,763
18 de jun. de 2021173.33187.80166.48184.20184.201,555,726
17 de jun. de 2021185.97187.05170.73173.32173.321,392,931
16 de jun. de 2021189.02189.73185.80185.97185.971,547,823
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...