Gnosis (GNO) Data Historis
Daily Gnosis price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days GNO moved from $124.30 to $114.84 (−7.61%), with a high of $197.43 and a low of $87.45.
| Tanggal | Buka | Tertinggi | Terendah | Tutup | Perubahan |
|---|---|---|---|---|---|
| Oct 17, 2026 | $114.95 | $115.98 | $113.50 | $114.84 | 0.10% |
| Oct 16, 2026 | $114.08 | $115.78 | $112.73 | $114.95 | 0.76% |
| Oct 15, 2026 | $114.62 | $116.38 | $111.86 | $113.94 | 0.59% |
| Oct 14, 2026 | $115.65 | $117.29 | $113.71 | $114.66 | 0.86% |
| Oct 13, 2026 | $113.73 | $116.50 | $112.28 | $115.39 | 1.46% |
| Oct 12, 2026 | $115.80 | $117.00 | $113.50 | $113.80 | 1.73% |
| Oct 11, 2026 | $115.31 | $116.79 | $114.52 | $116.00 | 0.60% |
| Oct 10, 2026 | $115.79 | $116.84 | $114.95 | $115.29 | 0.43% |
| Oct 9, 2026 | $115.31 | $124.00 | $113.91 | $115.72 | 0.36% |
| Oct 8, 2026 | $120.97 | $121.22 | $113.36 | $115.40 | 4.60% |
| Oct 7, 2026 | $121.30 | $121.31 | $119.00 | $120.38 | 0.76% |
| Oct 6, 2026 | $121.21 | $123.76 | $118.26 | $121.30 | 0.07% |
| Oct 5, 2026 | $120.95 | $122.37 | $119.22 | $121.21 | 0.21% |
| Oct 4, 2026 | $118.70 | $121.00 | $117.35 | $120.45 | 1.47% |
| Oct 3, 2026 | $117.93 | $118.85 | $115.21 | $118.69 | 0.64% |
| Oct 2, 2026 | $120.33 | $121.75 | $115.18 | $117.93 | 1.99% |
| Oct 1, 2026 | $120.07 | $125.85 | $113.01 | $119.44 | 0.52% |
| Sep 30, 2026 | $117.28 | $121.36 | $117.11 | $120.07 | 2.38% |
| Sep 29, 2026 | $120.33 | $123.49 | $117.10 | $117.28 | 2.53% |
| Sep 28, 2026 | $119.95 | $121.20 | $116.74 | $120.58 | 0.53% |
| Sep 27, 2026 | $116.73 | $123.28 | $116.51 | $119.95 | 2.76% |
| Sep 26, 2026 | $115.19 | $117.24 | $114.00 | $116.85 | 1.44% |
| Sep 25, 2026 | $114.51 | $115.58 | $113.18 | $115.20 | 0.60% |
| Sep 24, 2026 | $113.28 | $121.30 | $112.00 | $114.51 | 1.09% |
| Sep 23, 2026 | $115.85 | $117.70 | $113.06 | $113.49 | 2.04% |
| Sep 22, 2026 | $117.14 | $117.76 | $115.12 | $115.84 | 1.11% |
| Sep 21, 2026 | $117.72 | $119.50 | $116.44 | $117.47 | 0.21% |
| Sep 20, 2026 | $118.57 | $118.70 | $116.50 | $117.72 | 0.72% |
| Sep 19, 2026 | $118.65 | $119.50 | $117.76 | $118.57 | 0.07% |
| Sep 18, 2026 | $113.84 | $119.50 | $113.71 | $118.50 | 4.09% |
| Sep 17, 2026 | $113.21 | $114.93 | $112.55 | $113.84 | 0.56% |
| Sep 16, 2026 | $112.62 | $117.18 | $111.34 | $113.21 | 0.52% |
| Sep 15, 2026 | $115.43 | $116.32 | $111.45 | $112.62 | 2.43% |
| Sep 14, 2026 | $115.00 | $126.33 | $111.56 | $115.37 | 0.32% |
| Sep 13, 2026 | $117.62 | $118.34 | $115.00 | $115.20 | 2.06% |
| Sep 12, 2026 | $116.59 | $118.31 | $116.53 | $117.34 | 0.64% |
| Sep 11, 2026 | $114.25 | $119.50 | $113.84 | $116.85 | 2.28% |
| Sep 10, 2026 | $115.94 | $116.51 | $113.99 | $114.26 | 1.45% |
| Sep 9, 2026 | $117.42 | $118.49 | $115.12 | $116.09 | 1.13% |
| Sep 8, 2026 | $117.27 | $118.62 | $116.00 | $117.42 | 0.13% |
| Sep 7, 2026 | $117.07 | $125.00 | $115.30 | $117.27 | 0.17% |
| Sep 6, 2026 | $118.62 | $119.26 | $113.37 | $117.07 | 1.31% |
| Sep 5, 2026 | $116.65 | $118.65 | $115.67 | $118.57 | 1.65% |
| Sep 4, 2026 | $119.22 | $127.45 | $115.16 | $116.74 | 2.08% |
| Sep 3, 2026 | $114.66 | $119.94 | $113.60 | $119.09 | 3.86% |
| Sep 2, 2026 | $117.19 | $117.38 | $113.20 | $114.74 | 2.09% |
| Sep 1, 2026 | $118.12 | $119.36 | $116.00 | $117.07 | 0.89% |
| Aug 31, 2026 | $116.69 | $126.29 | $116.01 | $118.12 | 1.23% |
| Aug 30, 2026 | $117.38 | $120.43 | $115.95 | $116.72 | 0.56% |
| Aug 29, 2026 | $118.41 | $139.13 | $113.35 | $117.20 | 1.02% |
| Aug 28, 2026 | $120.57 | $121.81 | $117.50 | $118.32 | 1.87% |
| Aug 27, 2026 | $122.26 | $123.13 | $120.50 | $120.80 | 1.19% |
| Aug 26, 2026 | $120.60 | $122.87 | $120.31 | $122.49 | 1.57% |
| Aug 25, 2026 | $122.72 | $124.41 | $119.80 | $120.46 | 1.84% |
| Aug 24, 2026 | $124.22 | $124.96 | $122.38 | $122.79 | 1.15% |
| Aug 23, 2026 | $123.16 | $125.96 | $120.61 | $124.22 | 0.86% |
| Aug 22, 2026 | $125.55 | $146.28 | $120.97 | $123.16 | 1.90% |
| Aug 21, 2026 | $124.18 | $126.13 | $119.45 | $125.55 | 1.10% |
| Aug 20, 2026 | $122.91 | $125.33 | $119.56 | $124.18 | 1.03% |
| Aug 19, 2026 | $109.78 | $129.40 | $109.29 | $122.91 | 11.96% |
| Aug 18, 2026 | $105.40 | $145.00 | $103.38 | $109.85 | 4.22% |
| Aug 17, 2026 | $102.76 | $105.71 | $102.63 | $105.40 | 2.57% |
| Aug 16, 2026 | $103.82 | $104.59 | $102.74 | $102.85 | 0.93% |
| Aug 15, 2026 | $103.30 | $105.34 | $103.05 | $103.82 | 0.50% |
| Aug 14, 2026 | $104.31 | $104.64 | $103.08 | $103.43 | 0.84% |
| Aug 13, 2026 | $103.66 | $104.96 | $103.21 | $104.29 | 0.61% |
| Aug 12, 2026 | $103.94 | $106.29 | $103.43 | $103.66 | 0.27% |
| Aug 11, 2026 | $103.72 | $105.16 | $102.78 | $104.08 | 0.35% |
| Aug 10, 2026 | $106.23 | $107.24 | $103.55 | $103.74 | 2.34% |
| Aug 9, 2026 | $106.28 | $107.07 | $106.19 | $106.23 | 0.05% |
| Aug 8, 2026 | $106.13 | $106.76 | $106.00 | $106.28 | 0.14% |
| Aug 7, 2026 | $106.06 | $107.49 | $105.38 | $106.41 | 0.33% |
| Aug 6, 2026 | $106.21 | $107.05 | $105.47 | $106.06 | 0.14% |
| Aug 5, 2026 | $103.88 | $106.82 | $103.43 | $106.21 | 2.24% |
| Aug 4, 2026 | $103.64 | $104.88 | $102.97 | $104.07 | 0.41% |
| Aug 3, 2026 | $104.87 | $105.06 | $102.35 | $103.64 | 1.17% |
| Aug 2, 2026 | $103.18 | $106.03 | $102.96 | $104.86 | 1.63% |
| Aug 1, 2026 | $105.34 | $105.92 | $102.77 | $102.96 | 2.26% |
| Jul 31, 2026 | $108.13 | $108.20 | $103.65 | $105.35 | 2.57% |
| Jul 30, 2026 | $107.13 | $108.45 | $106.52 | $107.87 | 0.69% |
| Jul 29, 2026 | $108.61 | $108.70 | $105.70 | $107.15 | 1.34% |
| Jul 28, 2026 | $106.31 | $108.70 | $105.37 | $108.61 | 2.16% |
| Jul 27, 2026 | $110.25 | $111.24 | $105.69 | $106.57 | 3.34% |
| Jul 26, 2026 | $106.95 | $110.80 | $106.59 | $110.26 | 3.09% |
| Jul 25, 2026 | $106.41 | $107.64 | $105.79 | $106.91 | 0.47% |
| Jul 24, 2026 | $107.89 | $109.56 | $106.32 | $106.56 | 1.23% |
| Jul 23, 2026 | $111.19 | $111.82 | $107.20 | $108.12 | 2.76% |
| Jul 22, 2026 | $111.77 | $112.55 | $110.24 | $111.12 | 0.58% |
| Jul 21, 2026 | $111.91 | $112.99 | $110.94 | $111.77 | 0.13% |
| Jul 20, 2026 | $110.23 | $112.54 | $109.00 | $111.94 | 1.55% |
| Jul 19, 2026 | $111.13 | $112.03 | $110.00 | $110.57 | 0.50% |
| Jul 18, 2026 | $114.12 | $114.16 | $110.35 | $111.33 | 2.44% |
| Jul 17, 2026 | $116.58 | $118.50 | $110.38 | $114.11 | 2.12% |
| Jul 16, 2026 | $116.80 | $117.33 | $113.61 | $116.60 | 0.17% |
| Jul 15, 2026 | $113.46 | $182.74 | $112.55 | $116.80 | 2.94% |
| Jul 14, 2026 | $110.60 | $114.87 | $109.83 | $113.75 | 2.85% |
| Jul 13, 2026 | $111.34 | $114.54 | $110.02 | $110.60 | 0.66% |
| Jul 12, 2026 | $107.58 | $112.16 | $106.50 | $111.34 | 3.50% |
| Jul 11, 2026 | $108.56 | $109.63 | $107.26 | $107.58 | 0.90% |
| Jul 10, 2026 | $107.81 | $108.91 | $107.31 | $108.87 | 0.98% |
| Jul 9, 2026 | $105.76 | $108.95 | $105.18 | $107.81 | 1.94% |
| Jul 8, 2026 | $105.15 | $106.26 | $103.92 | $105.75 | 0.57% |
| Jul 7, 2026 | $106.94 | $107.71 | $104.88 | $105.28 | 1.55% |
| Jul 6, 2026 | $105.39 | $107.70 | $103.36 | $106.94 | 1.47% |
| Jul 5, 2026 | $105.48 | $106.21 | $104.50 | $105.39 | 0.09% |
| Jul 4, 2026 | $105.29 | $106.51 | $104.48 | $105.48 | 0.18% |
| Jul 3, 2026 | $104.51 | $105.96 | $104.00 | $105.30 | 0.76% |
| Jul 2, 2026 | $108.69 | $109.00 | $98.48 | $104.82 | 3.56% |
| Jul 1, 2026 | $104.69 | $110.39 | $104.00 | $108.64 | 3.77% |
| Jun 30, 2026 | $108.13 | $108.98 | $104.08 | $104.69 | 3.18% |
| Jun 29, 2026 | $105.97 | $110.50 | $105.26 | $108.37 | 2.26% |
| Jun 28, 2026 | $103.93 | $106.92 | $103.93 | $106.25 | 2.23% |
| Jun 27, 2026 | $104.51 | $105.90 | $103.61 | $103.90 | 0.58% |
| Jun 26, 2026 | $103.23 | $105.47 | $101.46 | $104.84 | 1.56% |
| Jun 25, 2026 | $104.39 | $105.71 | $102.67 | $103.45 | 0.90% |
| Jun 24, 2026 | $107.28 | $108.71 | $103.11 | $104.17 | 2.90% |
| Jun 23, 2026 | $107.06 | $108.44 | $104.00 | $106.45 | 0.57% |
| Jun 22, 2026 | $106.47 | $109.18 | $105.44 | $107.08 | 0.57% |
| Jun 21, 2026 | $108.49 | $109.75 | $105.94 | $106.24 | 2.07% |
| Jun 20, 2026 | $106.49 | $108.64 | $105.86 | $108.27 | 1.67% |
| Jun 19, 2026 | $104.08 | $106.99 | $103.82 | $106.12 | 1.96% |
| Jun 18, 2026 | $105.28 | $106.41 | $103.31 | $103.82 | 1.39% |
| Jun 17, 2026 | $106.72 | $107.86 | $104.23 | $105.13 | 1.49% |
| Jun 16, 2026 | $106.51 | $108.71 | $104.97 | $106.45 | 0.06% |
| Jun 15, 2026 | $108.36 | $111.60 | $103.11 | $106.51 | 1.71% |
| Jun 14, 2026 | $107.24 | $110.61 | $106.04 | $108.36 | 1.04% |
| Jun 13, 2026 | $104.03 | $111.15 | $104.00 | $107.40 | 3.24% |
| Jun 12, 2026 | $97.00 | $105.16 | $95.91 | $104.02 | 7.24% |
| Jun 11, 2026 | $94.78 | $98.69 | $94.58 | $97.00 | 2.34% |
| Jun 10, 2026 | $94.81 | $96.79 | $92.84 | $94.58 | 0.24% |
| Jun 9, 2026 | $96.56 | $97.36 | $93.34 | $94.59 | 2.04% |
| Jun 8, 2026 | $95.35 | $97.85 | $93.48 | $96.56 | 1.27% |
| Jun 7, 2026 | $90.73 | $97.83 | $90.66 | $95.19 | 4.92% |
| Jun 6, 2026 | $90.53 | $92.79 | $87.45 | $90.73 | 0.22% |
| Jun 5, 2026 | $98.55 | $99.90 | $88.94 | $90.56 | 8.11% |
| Jun 4, 2026 | $100.62 | $101.42 | $96.21 | $98.64 | 1.97% |
| Jun 3, 2026 | $106.02 | $110.21 | $100.01 | $100.82 | 4.90% |
| Jun 2, 2026 | $112.06 | $117.46 | $104.98 | $106.03 | 5.38% |
| Jun 1, 2026 | $115.14 | $132.10 | $106.00 | $112.07 | 2.67% |
| May 31, 2026 | $115.13 | $116.05 | $114.26 | $115.16 | 0.03% |
| May 30, 2026 | $113.98 | $116.18 | $113.78 | $115.23 | 1.10% |
| May 29, 2026 | $114.10 | $115.81 | $113.13 | $114.01 | 0.08% |
| May 28, 2026 | $114.57 | $118.00 | $110.69 | $113.91 | 0.58% |
| May 27, 2026 | $117.32 | $118.47 | $114.01 | $114.68 | 2.25% |
| May 26, 2026 | $118.23 | $120.89 | $116.31 | $117.20 | 0.87% |
| May 25, 2026 | $117.68 | $125.03 | $117.14 | $118.13 | 0.38% |
| May 24, 2026 | $118.20 | $120.00 | $116.10 | $117.66 | 0.46% |
| May 23, 2026 | $117.00 | $120.00 | $114.00 | $118.19 | 1.02% |
| May 22, 2026 | $119.19 | $134.34 | $116.00 | $117.00 | 1.84% |
| May 21, 2026 | $117.89 | $120.07 | $116.13 | $119.20 | 1.11% |
| May 20, 2026 | $117.14 | $121.00 | $116.77 | $118.43 | 1.10% |
| May 19, 2026 | $117.75 | $119.37 | $115.62 | $117.14 | 0.52% |
| May 18, 2026 | $120.04 | $121.33 | $116.04 | $118.01 | 1.69% |
| May 17, 2026 | $121.81 | $123.72 | $118.26 | $119.92 | 1.55% |
| May 16, 2026 | $125.84 | $126.08 | $120.73 | $121.53 | 3.42% |
| May 15, 2026 | $127.81 | $128.48 | $124.16 | $125.52 | 1.79% |
| May 14, 2026 | $126.14 | $129.76 | $124.19 | $127.90 | 1.40% |
| May 13, 2026 | $128.74 | $142.00 | $125.03 | $126.04 | 2.10% |
| May 12, 2026 | $131.76 | $132.70 | $127.60 | $128.62 | 2.38% |
| May 11, 2026 | $134.40 | $134.41 | $130.02 | $131.71 | 2.00% |
| May 10, 2026 | $132.96 | $135.28 | $131.63 | $134.10 | 0.86% |
| May 9, 2026 | $133.13 | $134.26 | $130.27 | $132.92 | 0.16% |
| May 8, 2026 | $131.41 | $151.00 | $129.16 | $132.95 | 1.17% |
| May 7, 2026 | $132.99 | $133.77 | $130.04 | $131.17 | 1.37% |
| May 6, 2026 | $133.55 | $136.18 | $127.80 | $133.00 | 0.41% |
| May 5, 2026 | $131.16 | $142.05 | $130.55 | $133.62 | 1.88% |
| May 4, 2026 | $129.40 | $154.13 | $124.42 | $130.90 | 1.16% |
| May 3, 2026 | $142.29 | $146.06 | $128.40 | $129.48 | 9.00% |
| May 2, 2026 | $124.14 | $197.43 | $124.11 | $142.26 | 14.60% |
| May 1, 2026 | $121.90 | $126.08 | $121.90 | $124.14 | 1.84% |
| Apr 30, 2026 | $124.09 | $125.90 | $119.74 | $121.90 | 1.76% |
| Apr 29, 2026 | $125.05 | $127.64 | $122.17 | $124.26 | 0.63% |
| Apr 28, 2026 | $124.09 | $125.51 | $122.82 | $125.01 | 0.74% |
| Apr 27, 2026 | $126.30 | $127.67 | $122.81 | $124.09 | 1.75% |
| Apr 26, 2026 | $122.77 | $126.54 | $122.30 | $126.30 | 2.88% |
| Apr 25, 2026 | $121.62 | $123.20 | $121.13 | $122.68 | 0.87% |
| Apr 24, 2026 | $120.91 | $122.73 | $119.48 | $121.62 | 0.59% |
| Apr 23, 2026 | $122.69 | $123.28 | $120.04 | $120.70 | 1.62% |
| Apr 22, 2026 | $121.53 | $125.43 | $121.46 | $122.70 | 0.96% |
| Apr 21, 2026 | $121.50 | $122.82 | $119.79 | $121.40 | 0.08% |
| Apr 20, 2026 | $118.94 | $122.04 | $118.07 | $121.02 | 1.75% |
| Apr 19, 2026 | $122.29 | $122.44 | $117.87 | $118.68 | 2.95% |
| Apr 18, 2026 | $124.38 | $128.00 | $121.65 | $122.23 | 1.73% |
| Apr 17, 2026 | $119.86 | $126.05 | $118.82 | $124.79 | 4.11% |
| Apr 16, 2026 | $118.49 | $121.50 | $117.70 | $119.88 | 1.17% |
| Apr 15, 2026 | $117.78 | $119.08 | $116.34 | $118.45 | 0.57% |
| Apr 14, 2026 | $119.69 | $120.33 | $116.37 | $117.95 | 1.45% |
| Apr 13, 2026 | $117.71 | $120.14 | $116.70 | $119.69 | 1.68% |
| Apr 12, 2026 | $122.32 | $124.90 | $117.03 | $117.71 | 3.77% |
| Apr 11, 2026 | $121.95 | $124.69 | $120.54 | $122.30 | 0.29% |
| Apr 10, 2026 | $122.62 | $123.86 | $119.37 | $121.96 | 0.54% |
| Apr 9, 2026 | $123.42 | $124.95 | $119.93 | $122.60 | 0.66% |
| Apr 8, 2026 | $126.70 | $128.62 | $122.46 | $123.43 | 2.58% |
| Apr 7, 2026 | $121.00 | $127.99 | $118.75 | $126.70 | 4.71% |
| Apr 6, 2026 | $121.87 | $124.35 | $120.83 | $120.89 | 0.80% |
| Apr 5, 2026 | $120.52 | $123.54 | $117.03 | $121.79 | 1.05% |
| Apr 4, 2026 | $118.12 | $120.68 | $118.03 | $120.52 | 2.03% |
| Apr 3, 2026 | $120.68 | $121.11 | $117.83 | $118.10 | 2.14% |
| Apr 2, 2026 | $123.83 | $124.29 | $116.65 | $120.55 | 2.65% |
| Apr 1, 2026 | $122.71 | $125.46 | $121.90 | $123.59 | 0.72% |
| Mar 31, 2026 | $119.46 | $129.44 | $119.35 | $123.02 | 2.98% |
| Mar 30, 2026 | $116.85 | $136.00 | $116.51 | $119.51 | 2.28% |
| Mar 29, 2026 | $117.60 | $119.62 | $115.80 | $116.90 | 0.60% |
| Mar 28, 2026 | $117.97 | $120.44 | $116.65 | $117.60 | 0.31% |
| Mar 27, 2026 | $123.22 | $123.93 | $116.86 | $118.35 | 3.95% |
| Mar 26, 2026 | $129.32 | $129.32 | $122.19 | $123.09 | 4.82% |
| Mar 25, 2026 | $129.13 | $130.49 | $127.98 | $128.97 | 0.12% |
| Mar 24, 2026 | $128.99 | $129.85 | $126.42 | $129.10 | 0.09% |
| Mar 23, 2026 | $124.30 | $131.26 | $120.47 | $128.97 | 3.76% |
| Mar 22, 2026 | $126.63 | $127.81 | $123.53 | $124.23 | 1.90% |
| Mar 21, 2026 | $131.07 | $131.88 | $126.38 | $126.77 | 3.28% |
| Mar 20, 2026 | $131.40 | $132.63 | $129.67 | $131.01 | 0.30% |
| Mar 19, 2026 | $135.14 | $136.28 | $130.00 | $131.66 | 2.58% |
| Mar 18, 2026 | $142.40 | $143.52 | $133.42 | $134.91 | 5.26% |
| Mar 17, 2026 | $145.03 | $146.29 | $141.71 | $142.33 | 1.86% |
| Mar 16, 2026 | $134.74 | $146.98 | $133.67 | $145.03 | 7.64% |
| Mar 15, 2026 | $129.88 | $135.79 | $128.81 | $134.85 | 3.83% |
| Mar 14, 2026 | $128.94 | $130.11 | $127.91 | $129.88 | 0.73% |
| Mar 13, 2026 | $128.21 | $134.45 | $126.98 | $128.94 | 0.57% |
| Mar 12, 2026 | $128.65 | $130.30 | $126.37 | $128.21 | 0.34% |
| Mar 11, 2026 | $126.45 | $129.88 | $125.03 | $128.49 | 1.61% |
| Mar 10, 2026 | $125.53 | $129.88 | $125.03 | $126.42 | 0.71% |
| Mar 9, 2026 | $123.21 | $128.35 | $122.98 | $125.56 | 1.91% |
| Mar 8, 2026 | $125.07 | $125.89 | $121.67 | $123.26 | 1.45% |
| Mar 7, 2026 | $126.20 | $126.75 | $124.17 | $124.88 | 1.05% |
| Mar 6, 2026 | $131.18 | $132.91 | $124.39 | $125.96 | 3.98% |
| Mar 5, 2026 | $135.86 | $136.43 | $130.11 | $131.21 | 3.42% |
| Mar 4, 2026 | $129.30 | $139.20 | $128.13 | $135.97 | 5.16% |
| Mar 3, 2026 | $131.87 | $133.78 | $126.69 | $129.49 | 1.80% |
| Mar 2, 2026 | $125.88 | $136.21 | $125.71 | $131.81 | 4.71% |
| Mar 1, 2026 | $127.40 | $132.05 | $124.20 | $125.88 | 1.19% |
| Feb 28, 2026 | $125.03 | $128.38 | $119.48 | $127.39 | 1.89% |
| Feb 27, 2026 | $129.27 | $131.38 | $123.18 | $125.03 | 3.28% |
| Feb 26, 2026 | $130.28 | $131.46 | $126.94 | $129.37 | 0.70% |
| Feb 25, 2026 | $119.99 | $134.81 | $119.34 | $130.31 | 8.60% |
| Feb 24, 2026 | $118.49 | $121.72 | $117.08 | $120.04 | 1.31% |
| Feb 23, 2026 | $121.30 | $121.38 | $115.92 | $118.53 | 2.28% |
| Feb 22, 2026 | $120.00 | $121.90 | $119.18 | $121.29 | 1.08% |
| Feb 21, 2026 | $118.14 | $120.58 | $117.37 | $120.00 | 1.57% |
| Feb 20, 2026 | $115.56 | $118.88 | $115.17 | $118.09 | 2.19% |
| Feb 19, 2026 | $115.55 | $116.48 | $112.63 | $115.47 | 0.07% |
| Feb 18, 2026 | $128.39 | $128.59 | $114.45 | $115.59 | 9.97% |
| Feb 17, 2026 | $129.10 | $130.36 | $127.22 | $128.25 | 0.66% |
| Feb 16, 2026 | $128.54 | $130.83 | $125.70 | $129.16 | 0.48% |
| Feb 15, 2026 | $133.79 | $136.65 | $126.99 | $128.64 | 3.85% |
| Feb 14, 2026 | $129.49 | $136.17 | $128.90 | $133.71 | 3.26% |
| Feb 13, 2026 | $123.41 | $131.31 | $122.21 | $129.32 | 4.79% |
| Feb 12, 2026 | $122.48 | $126.07 | $120.75 | $123.48 | 0.82% |
| Feb 11, 2026 | $125.05 | $125.66 | $119.91 | $122.78 | 1.82% |
| Feb 10, 2026 | $127.74 | $128.54 | $123.66 | $125.06 | 2.10% |
| Feb 9, 2026 | $124.70 | $129.16 | $122.12 | $127.73 | 2.43% |
| Feb 8, 2026 | $120.47 | $128.22 | $118.55 | $125.35 | 4.05% |
| Feb 7, 2026 | $114.10 | $121.31 | $111.88 | $120.14 | 5.29% |
| Feb 6, 2026 | $97.76 | $115.42 | $93.23 | $113.90 | 16.51% |
| Feb 5, 2026 | $110.40 | $118.80 | $96.02 | $97.76 | 11.45% |
| Feb 4, 2026 | $112.75 | $117.00 | $108.70 | $110.44 | 2.05% |
| Feb 3, 2026 | $117.06 | $118.38 | $107.13 | $112.44 | 3.95% |
| Feb 2, 2026 | $111.93 | $119.15 | $108.09 | $116.94 | 4.48% |
| Feb 1, 2026 | $118.02 | $119.56 | $109.69 | $112.07 | 5.04% |
| Jan 31, 2026 | $129.58 | $130.29 | $110.06 | $118.13 | 8.84% |
| Jan 30, 2026 | $134.25 | $136.56 | $128.27 | $129.68 | 3.40% |
| Jan 29, 2026 | $141.91 | $142.11 | $132.14 | $134.25 | 5.40% |
| Jan 28, 2026 | $143.25 | $144.00 | $140.17 | $141.83 | 0.99% |
| Jan 27, 2026 | $139.29 | $143.68 | $137.82 | $143.10 | 2.74% |
| Jan 26, 2026 | $133.62 | $139.57 | $133.12 | $139.25 | 4.21% |
| Jan 25, 2026 | $139.30 | $139.54 | $132.08 | $133.62 | 4.08% |
| Jan 24, 2026 | $136.89 | $139.76 | $136.89 | $139.42 | 1.85% |
| Jan 23, 2026 | $137.08 | $139.42 | $134.34 | $136.87 | 0.15% |
| Jan 22, 2026 | $137.05 | $139.55 | $134.73 | $137.09 | 0.03% |
| Jan 21, 2026 | $135.62 | $139.68 | $132.45 | $137.41 | 1.32% |
| Jan 20, 2026 | $143.37 | $144.62 | $135.06 | $135.81 | 5.27% |
| Jan 19, 2026 | $146.96 | $146.96 | $139.33 | $143.38 | 2.44% |
| Jan 18, 2026 | $146.90 | $149.80 | $144.68 | $146.90 | 0.00% |
| Jan 17, 2026 | $145.80 | $148.40 | $144.35 | $147.00 | 0.82% |
| Jan 16, 2026 | $144.88 | $146.06 | $142.21 | $145.80 | 0.64% |
| Jan 15, 2026 | $147.46 | $148.14 | $142.60 | $144.89 | 1.74% |
| Jan 14, 2026 | $146.38 | $149.53 | $145.04 | $147.90 | 1.04% |
| Jan 13, 2026 | $140.53 | $152.75 | $139.59 | $146.49 | 4.24% |
| Jan 12, 2026 | $140.10 | $147.82 | $138.42 | $140.49 | 0.28% |
| Jan 11, 2026 | $138.23 | $141.05 | $137.56 | $140.05 | 1.32% |
| Jan 10, 2026 | $137.82 | $139.47 | $137.20 | $138.28 | 0.33% |
| Jan 9, 2026 | $137.58 | $139.55 | $136.27 | $137.82 | 0.17% |
| Jan 8, 2026 | $139.66 | $140.39 | $135.48 | $137.54 | 1.52% |
| Jan 7, 2026 | $145.09 | $145.37 | $136.83 | $139.66 | 3.74% |
| Jan 6, 2026 | $141.79 | $145.29 | $140.02 | $145.29 | 2.47% |
| Jan 5, 2026 | $139.00 | $142.92 | $136.74 | $141.93 | 2.11% |
| Jan 4, 2026 | $137.53 | $143.13 | $137.26 | $139.00 | 1.07% |
| Jan 3, 2026 | $135.46 | $138.17 | $134.85 | $137.72 | 1.67% |
| Jan 2, 2026 | $130.90 | $136.09 | $129.85 | $135.61 | 3.60% |
| Jan 1, 2026 | $127.89 | $131.76 | $127.73 | $130.90 | 2.35% |
| Dec 31, 2025 | $127.46 | $134.18 | $125.34 | $127.71 | 0.20% |
| Dec 30, 2025 | $126.14 | $132.37 | $125.20 | $127.21 | 0.85% |
| Dec 29, 2025 | $125.72 | $132.22 | $124.40 | $126.14 | 0.33% |
| Dec 28, 2025 | $124.67 | $126.21 | $124.28 | $125.45 | 0.63% |
| Dec 27, 2025 | $122.44 | $124.72 | $122.24 | $124.67 | 1.82% |
| Dec 26, 2025 | $121.26 | $125.45 | $120.74 | $122.58 | 1.09% |
| Dec 25, 2025 | $122.74 | $126.31 | $121.14 | $121.29 | 1.18% |
| Dec 24, 2025 | $122.36 | $123.29 | $119.98 | $122.53 | 0.14% |
| Dec 23, 2025 | $122.94 | $124.04 | $120.00 | $122.36 | 0.47% |
| Dec 22, 2025 | $121.78 | $124.81 | $120.90 | $122.91 | 0.93% |
| Dec 21, 2025 | $120.76 | $125.02 | $119.87 | $121.69 | 0.77% |
| Dec 20, 2025 | $119.88 | $126.58 | $119.22 | $120.76 | 0.73% |
| Dec 19, 2025 | $113.57 | $121.29 | $112.69 | $119.89 | 5.56% |
| Dec 18, 2025 | $113.38 | $119.65 | $112.17 | $113.70 | 0.28% |
| Dec 17, 2025 | $116.42 | $118.92 | $111.89 | $113.31 | 2.67% |
| Dec 16, 2025 | $116.98 | $117.59 | $114.20 | $116.53 | 0.38% |
| Dec 15, 2025 | $122.92 | $126.47 | $115.71 | $116.98 | 4.83% |
| Dec 14, 2025 | $125.67 | $126.77 | $122.49 | $122.86 | 2.24% |
| Dec 13, 2025 | $125.28 | $126.81 | $124.74 | $125.52 | 0.19% |
| Dec 12, 2025 | $128.99 | $130.33 | $123.73 | $125.28 | 2.88% |
| Dec 11, 2025 | $131.00 | $131.56 | $126.19 | $129.20 | 1.37% |
| Dec 10, 2025 | $131.89 | $138.07 | $130.46 | $130.99 | 0.68% |
| Dec 9, 2025 | $126.38 | $135.32 | $125.10 | $131.86 | 4.34% |
| Dec 8, 2025 | $125.81 | $129.53 | $124.58 | $126.53 | 0.57% |
| Dec 7, 2025 | $124.67 | $129.39 | $121.82 | $125.48 | 0.65% |
| Dec 6, 2025 | $124.92 | $131.00 | $124.21 | $124.67 | 0.20% |
| Dec 5, 2025 | $128.85 | $133.11 | $123.39 | $124.93 | 3.04% |
| Dec 4, 2025 | $132.21 | $133.88 | $127.56 | $128.87 | 2.53% |
| Dec 3, 2025 | $126.54 | $133.16 | $125.96 | $132.08 | 4.38% |
| Dec 2, 2025 | $121.27 | $127.65 | $118.64 | $126.54 | 4.35% |
| Dec 1, 2025 | $129.41 | $129.83 | $117.66 | $121.47 | 6.14% |
| Nov 30, 2025 | $131.76 | $133.35 | $129.17 | $129.72 | 1.55% |
| Nov 29, 2025 | $135.57 | $136.38 | $131.26 | $131.76 | 2.81% |
| Nov 28, 2025 | $134.09 | $137.25 | $132.56 | $135.57 | 1.10% |
| Nov 27, 2025 | $135.41 | $137.82 | $133.15 | $134.15 | 0.93% |
| Nov 26, 2025 | $132.90 | $136.56 | $128.75 | $135.13 | 1.68% |
| Nov 25, 2025 | $132.21 | $133.41 | $127.42 | $132.90 | 0.52% |
| Nov 24, 2025 | $128.21 | $133.64 | $126.51 | $132.26 | 3.16% |
| Nov 23, 2025 | $126.94 | $132.00 | $126.62 | $128.02 | 0.85% |
| Nov 22, 2025 | $127.39 | $129.60 | $124.35 | $126.81 | 0.46% |
| Nov 21, 2025 | $129.41 | $134.00 | $121.80 | $127.43 | 1.53% |
| Nov 20, 2025 | $137.19 | $138.35 | $128.09 | $129.40 | 5.68% |
| Nov 19, 2025 | $135.57 | $165.75 | $131.35 | $137.88 | 1.70% |
| Nov 18, 2025 | $124.49 | $136.85 | $121.93 | $135.77 | 9.06% |
| Nov 17, 2025 | $124.12 | $132.00 | $122.79 | $124.49 | 0.30% |
| Nov 16, 2025 | $124.37 | $131.99 | $122.53 | $124.39 | 0.02% |
| Nov 15, 2025 | $117.11 | $125.48 | $117.04 | $124.17 | 6.03% |
| Nov 14, 2025 | $117.22 | $123.79 | $114.60 | $117.11 | 0.09% |
| Nov 13, 2025 | $120.61 | $127.67 | $114.76 | $117.51 | 2.57% |
| Nov 12, 2025 | $120.79 | $133.00 | $117.31 | $120.78 | 0.01% |
| Nov 11, 2025 | $125.94 | $131.09 | $119.44 | $121.04 | 3.89% |
| Nov 10, 2025 | $125.74 | $140.98 | $123.01 | $125.94 | 0.16% |
| Nov 9, 2025 | $120.91 | $131.23 | $118.18 | $125.96 | 4.18% |
| Nov 8, 2025 | $122.50 | $124.40 | $118.09 | $120.94 | 1.27% |
| Nov 7, 2025 | $115.35 | $124.04 | $114.47 | $122.58 | 6.27% |
| Nov 6, 2025 | $119.90 | $140.00 | $112.72 | $115.40 | 3.75% |
| Nov 5, 2025 | $115.24 | $121.74 | $110.31 | $119.90 | 4.04% |
| Nov 4, 2025 | $124.17 | $145.00 | $110.06 | $115.53 | 6.96% |
| Nov 3, 2025 | $134.15 | $136.84 | $121.99 | $123.86 | 7.67% |
| Nov 2, 2025 | $132.11 | $154.00 | $129.26 | $134.15 | 1.54% |
| Nov 1, 2025 | $130.22 | $133.58 | $128.88 | $132.17 | 1.50% |
| Oct 31, 2025 | $127.80 | $130.84 | $126.36 | $130.22 | 1.89% |
| Oct 30, 2025 | $131.34 | $139.54 | $124.46 | $127.80 | 2.70% |
| Oct 29, 2025 | $133.74 | $135.44 | $130.23 | $131.60 | 1.60% |
| Oct 28, 2025 | $138.10 | $139.89 | $132.17 | $133.76 | 3.14% |
| Oct 27, 2025 | $139.62 | $144.17 | $136.92 | $138.06 | 1.12% |
| Oct 26, 2025 | $131.45 | $141.53 | $129.05 | $139.61 | 6.21% |
| Oct 25, 2025 | $130.16 | $132.62 | $128.48 | $131.69 | 1.18% |
| Oct 24, 2025 | $127.32 | $130.74 | $125.95 | $130.40 | 2.42% |
| Oct 23, 2025 | $122.94 | $128.14 | $122.12 | $127.32 | 3.56% |
| Oct 22, 2025 | $125.15 | $125.65 | $120.12 | $123.00 | 1.72% |
| Oct 21, 2025 | $126.75 | $150.00 | $122.35 | $125.15 | 1.26% |
| Oct 20, 2025 | $126.98 | $131.15 | $124.94 | $126.75 | 0.18% |
| Oct 19, 2025 | $124.09 | $128.17 | $123.23 | $126.92 | 2.28% |
| Oct 18, 2025 | $124.30 | $125.16 | $123.36 | $124.19 | 0.09% |
Tentang data historis Gnosis
This page lists daily Gnosis (GNO) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Gnosis live price · GNO to USD converter