Gnosis GNO

$52.21
Market Cap $ 57.667 MM (#142)
24h Volume $ 1.420 MM
Chg. 24h: -1.99%
Algo. score 3.1/5  (#398)
Show Quick Stats

Gnosis Price Chart, Market Cap and Volume

Date range:    
Created with Highstock 5.0.14PriceMkt. CapTotal Crypto Market% of total MarketVolumeCirc.SupplyCirc. SupplyPriceMkt. CapTotal Crypto Market% of Total MarketVolumeCirc. Supply22. Jun24. Jun26. Jun28. Jun30. Jun2. Jul4. Jul6. Jul8. Jul10. Jul12. Jul14. Jul16. Jul18. Jul20. Jul$ 36.00$ 48.00$ 60.00$ 72.00$ 40 MM$ 48 MM$ 56 MM$ 64 MM$ 225 Bn$ 250 Bn$ 275 Bn$ 300 Bn0.016%0.02%0.024%0.028%$ 0.00$ 1.60 MM$ 3.20 MM1.1046 M1.1046 M

Between Thu, Jun 21st 2018 - Fri, Jul 20th 2018, the price of Gnosis ranged between $54.99 and $52.57, with a min/max of $39.68 and $57.87.
Its market cap ranged between $ 60.74 MM and $ 58.07 MM, with a min/max of $ 43.83 MM and $ 63.93 MM, a median of $ 50.99 MM and a 7 day moving average of $ 58.47 MM.
The trading volume ranged between $ 132.57 K and $ 2.94 MM, with a median of $ 410.06 K and a 7 day moving average of $ 1.46 MM.

Gnosis price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Fri, July 20th 2018 $55.70 $55.70 $52.51 $52.78 $147,638
Thu, July 19th 2018 $56.78 $56.88 $54.06 $55.72 $430,863
Wed, July 18th 2018 $54.52 $57.15 $53.67 $55.47 $546,063
Tue, July 17th 2018 $57.07 $58.63 $53.91 $54.10 $402,329
Mon, July 16th 2018 $53.96 $54.94 $52.00 $52.50 $392,715
Sun, July 15th 2018 $44.14 $58.19 $43.67 $50.95 $1,569,128
Sat, July 14th 2018 $41.12 $43.71 $40.06 $43.47 $497,347
Fri, July 13th 2018 $41.14 $41.29 $40.55 $40.87 $193,157
Thu, July 12th 2018 $41.59 $41.79 $40.97 $41.30 $1,032,131
Wed, July 11th 2018 $44.61 $44.77 $42.01 $42.53 $383,180
Tue, July 10th 2018 $46.01 $46.28 $43.99 $43.99 $240,059
Mon, July 9th 2018 $50.53 $50.53 $48.68 $48.73 $297,691
Sun, July 8th 2018 $51.20 $51.20 $49.53 $50.81 $266,419
Sat, July 7th 2018 $51.75 $52.28 $50.02 $51.59 $355,232
Fri, July 6th 2018 $46.86 $68.79 $46.62 $50.56 $1,846,554
Thu, July 5th 2018 $46.18 $47.14 $45.82 $46.38 $289,871
Wed, July 4th 2018 $46.76 $47.16 $46.20 $46.57 $420,800
Tue, July 3rd 2018 $47.25 $47.40 $43.74 $46.19 $175,029
Mon, July 2nd 2018 $46.45 $48.42 $46.20 $48.02 $203,146
Sun, July 1st 2018 $44.25 $44.73 $43.88 $44.51 $206,934
Sat, June 30th 2018 $42.57 $47.21 $40.60 $44.57 $311,696
Fri, June 29th 2018 $45.23 $45.63 $40.08 $41.36 $302,071
Thu, June 28th 2018 $42.31 $43.20 $42.10 $42.83 $200,709
Wed, June 27th 2018 $44.42 $44.71 $43.77 $44.22 $111,438
Tue, June 26th 2018 $45.55 $45.75 $44.01 $44.03 $176,719
Mon, June 25th 2018 $46.33 $47.25 $45.73 $46.84 $240,916
Sun, June 24th 2018 $47.97 $48.20 $44.56 $45.57 $231,146
Sat, June 23rd 2018 $48.50 $48.89 $47.22 $48.04 $126,744
Fri, June 22nd 2018 $48.97 $49.94 $46.29 $47.59 $400,811
Thu, June 21st 2018 $55.31 $55.54 $54.01 $54.35 $239,130
Advanced charts are currently unavailable for this coin. Please check back later...
Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1