Gnosis (GNO) 2025년 가격 기록
In 2025, Gnosis opened at $266.50 and closed the year at $127.71, a change of −52.08%. The highest price was $290.20 and the lowest $90.80.
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동 |
|---|---|---|---|---|---|
| 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% |
| Oct 17, 2025 | $127.39 | $128.32 | $120.60 | $124.07 | 2.61% |
| Oct 16, 2025 | $131.67 | $133.73 | $126.04 | $127.28 | 3.33% |
| Oct 15, 2025 | $136.05 | $137.88 | $130.35 | $131.73 | 3.18% |
| Oct 14, 2025 | $139.61 | $140.30 | $130.09 | $136.17 | 2.46% |
| Oct 13, 2025 | $135.73 | $140.29 | $134.64 | $139.58 | 2.84% |
| Oct 12, 2025 | $123.85 | $136.11 | $123.11 | $135.87 | 9.71% |
| Oct 11, 2025 | $123.48 | $143.50 | $121.03 | $123.83 | 0.28% |
| Oct 10, 2025 | $145.17 | $146.88 | $96.80 | $123.48 | 14.94% |
| Oct 9, 2025 | $151.61 | $151.87 | $143.84 | $145.24 | 4.20% |
| Oct 8, 2025 | $151.01 | $154.93 | $149.64 | $151.61 | 0.40% |
| Oct 7, 2025 | $157.24 | $159.10 | $151.03 | $151.28 | 3.79% |
| Oct 6, 2025 | $152.35 | $158.79 | $152.05 | $157.36 | 3.29% |
| Oct 5, 2025 | $151.46 | $155.99 | $151.02 | $152.30 | 0.55% |
| Oct 4, 2025 | $154.50 | $154.50 | $150.62 | $151.53 | 1.92% |
| Oct 3, 2025 | $153.56 | $155.84 | $152.51 | $154.45 | 0.58% |
| Oct 2, 2025 | $150.84 | $154.70 | $149.42 | $153.74 | 1.92% |
| Oct 1, 2025 | $146.02 | $151.25 | $144.50 | $150.83 | 3.29% |
| Sep 30, 2025 | $146.05 | $160.35 | $144.30 | $146.02 | 0.02% |
| Sep 29, 2025 | $140.43 | $210.00 | $139.41 | $145.99 | 3.96% |
| Sep 28, 2025 | $136.67 | $140.64 | $135.17 | $140.40 | 2.73% |
| Sep 27, 2025 | $136.01 | $137.21 | $134.77 | $136.67 | 0.49% |
| Sep 26, 2025 | $128.58 | $137.45 | $128.45 | $136.01 | 5.78% |
| Sep 25, 2025 | $136.43 | $136.92 | $127.29 | $128.57 | 5.76% |
| Sep 24, 2025 | $136.96 | $138.72 | $135.73 | $136.62 | 0.25% |
| Sep 23, 2025 | $138.01 | $139.65 | $136.55 | $136.95 | 0.77% |
| Sep 22, 2025 | $146.28 | $146.60 | $135.55 | $137.98 | 5.67% |
| Sep 21, 2025 | $146.47 | $148.63 | $145.64 | $146.21 | 0.18% |
| Sep 20, 2025 | $145.58 | $147.31 | $145.10 | $146.46 | 0.60% |
| Sep 19, 2025 | $150.86 | $151.59 | $144.99 | $145.58 | 3.50% |
| Sep 18, 2025 | $150.57 | $151.59 | $148.93 | $150.86 | 0.19% |
| Sep 17, 2025 | $146.88 | $150.95 | $144.42 | $150.69 | 2.59% |
| Sep 16, 2025 | $143.48 | $147.60 | $142.80 | $146.97 | 2.43% |
| Sep 15, 2025 | $144.57 | $146.60 | $140.09 | $143.48 | 0.75% |
| Sep 14, 2025 | $147.87 | $148.31 | $143.72 | $144.56 | 2.24% |
| Sep 13, 2025 | $146.62 | $155.47 | $145.43 | $147.87 | 0.85% |
| Sep 12, 2025 | $140.57 | $147.03 | $140.22 | $146.62 | 4.30% |
| Sep 11, 2025 | $138.02 | $141.36 | $137.88 | $140.59 | 1.86% |
| Sep 10, 2025 | $136.66 | $140.92 | $135.87 | $138.02 | 1.00% |
| Sep 9, 2025 | $136.27 | $138.00 | $135.42 | $136.61 | 0.25% |
| Sep 8, 2025 | $135.18 | $136.64 | $134.49 | $136.15 | 0.72% |
| Sep 7, 2025 | $134.07 | $135.59 | $133.87 | $135.31 | 0.92% |
| Sep 6, 2025 | $133.95 | $135.21 | $133.09 | $134.07 | 0.09% |
| Sep 5, 2025 | $131.27 | $138.57 | $131.10 | $133.92 | 2.02% |
| Sep 4, 2025 | $132.73 | $133.73 | $129.84 | $131.31 | 1.07% |
| Sep 3, 2025 | $127.55 | $133.87 | $126.31 | $132.69 | 4.03% |
| Sep 2, 2025 | $126.31 | $129.09 | $125.72 | $127.77 | 1.16% |
| Sep 1, 2025 | $128.08 | $131.38 | $124.80 | $126.31 | 1.38% |
| Aug 31, 2025 | $129.34 | $131.65 | $127.94 | $128.19 | 0.89% |
| Aug 30, 2025 | $128.80 | $130.42 | $126.70 | $129.34 | 0.42% |
| Aug 29, 2025 | $132.65 | $132.95 | $126.57 | $128.80 | 2.90% |
| Aug 28, 2025 | $131.53 | $134.50 | $130.00 | $132.65 | 0.85% |
| Aug 27, 2025 | $133.61 | $135.17 | $131.39 | $131.52 | 1.56% |
| Aug 26, 2025 | $129.47 | $145.74 | $128.58 | $133.60 | 3.19% |
| Aug 25, 2025 | $139.28 | $139.41 | $128.13 | $129.46 | 7.05% |
| Aug 24, 2025 | $140.54 | $144.49 | $137.22 | $139.16 | 0.98% |
| Aug 23, 2025 | $142.35 | $142.74 | $138.99 | $140.56 | 1.26% |
| Aug 22, 2025 | $129.34 | $143.02 | $127.33 | $142.41 | 10.11% |
| Aug 21, 2025 | $132.45 | $133.97 | $128.81 | $129.34 | 2.35% |
| Aug 20, 2025 | $126.98 | $136.54 | $126.56 | $132.39 | 4.26% |
| Aug 19, 2025 | $133.32 | $133.73 | $126.97 | $126.97 | 4.76% |
| Aug 18, 2025 | $137.88 | $138.15 | $131.65 | $133.32 | 3.31% |
| Aug 17, 2025 | $137.87 | $140.78 | $137.21 | $138.01 | 0.10% |
| Aug 16, 2025 | $137.34 | $139.00 | $136.44 | $137.95 | 0.44% |
| Aug 15, 2025 | $141.93 | $147.00 | $134.59 | $137.34 | 3.23% |
| Aug 14, 2025 | $147.54 | $160.96 | $140.09 | $141.80 | 3.89% |
| Aug 13, 2025 | $140.47 | $148.03 | $140.13 | $147.66 | 5.12% |
| Aug 12, 2025 | $132.18 | $141.20 | $131.68 | $140.43 | 6.24% |
| Aug 11, 2025 | $135.93 | $137.73 | $131.38 | $132.20 | 2.74% |
| Aug 10, 2025 | $138.99 | $141.48 | $133.73 | $135.93 | 2.20% |
| Aug 9, 2025 | $130.78 | $140.78 | $130.48 | $138.88 | 6.19% |
| Aug 8, 2025 | $128.30 | $131.38 | $127.41 | $130.78 | 1.93% |
| Aug 7, 2025 | $122.51 | $128.59 | $121.67 | $128.43 | 4.83% |
| Aug 6, 2025 | $121.01 | $123.22 | $119.34 | $122.51 | 1.24% |
| Aug 5, 2025 | $125.11 | $125.29 | $119.52 | $121.14 | 3.17% |
| Aug 4, 2025 | $118.83 | $125.66 | $118.72 | $125.03 | 5.22% |
| Aug 3, 2025 | $116.09 | $123.61 | $114.95 | $118.83 | 2.36% |
| Aug 2, 2025 | $118.12 | $120.20 | $115.21 | $116.09 | 1.72% |
| Aug 1, 2025 | $126.01 | $127.92 | $117.06 | $118.12 | 6.26% |
| Jul 31, 2025 | $130.99 | $133.18 | $125.88 | $125.88 | 3.90% |
| Jul 30, 2025 | $134.07 | $134.38 | $127.54 | $130.97 | 2.31% |
| Jul 29, 2025 | $140.08 | $140.65 | $131.27 | $134.25 | 4.16% |
| Jul 28, 2025 | $144.91 | $149.23 | $138.83 | $140.09 | 3.33% |
| Jul 27, 2025 | $140.69 | $145.42 | $140.54 | $144.86 | 2.96% |
| Jul 26, 2025 | $145.42 | $147.73 | $138.30 | $140.69 | 3.25% |
| Jul 25, 2025 | $143.87 | $145.45 | $139.22 | $145.42 | 1.08% |
| Jul 24, 2025 | $143.78 | $146.31 | $138.44 | $143.85 | 0.05% |
| Jul 23, 2025 | $150.94 | $150.94 | $139.02 | $143.79 | 4.74% |
| Jul 22, 2025 | $152.82 | $153.19 | $146.55 | $150.93 | 1.24% |
| Jul 21, 2025 | $152.29 | $156.55 | $150.21 | $152.94 | 0.43% |
| Jul 20, 2025 | $147.11 | $154.62 | $145.93 | $152.29 | 3.52% |
| Jul 19, 2025 | $145.83 | $150.35 | $143.13 | $147.12 | 0.88% |
| Jul 18, 2025 | $141.67 | $154.45 | $141.55 | $145.92 | 3.00% |
| Jul 17, 2025 | $139.54 | $152.00 | $137.43 | $141.67 | 1.53% |
| Jul 16, 2025 | $132.00 | $141.01 | $130.83 | $139.39 | 5.60% |
| Jul 15, 2025 | $128.06 | $132.60 | $124.16 | $131.99 | 3.07% |
| Jul 14, 2025 | $127.14 | $131.38 | $126.91 | $128.08 | 0.74% |
| Jul 13, 2025 | $126.94 | $129.24 | $126.65 | $127.14 | 0.16% |
| Jul 12, 2025 | $127.76 | $128.54 | $125.02 | $126.95 | 0.63% |
| Jul 11, 2025 | $125.32 | $129.05 | $123.86 | $127.76 | 1.95% |
| Jul 10, 2025 | $118.57 | $126.52 | $118.05 | $125.37 | 5.74% |
| Jul 9, 2025 | $113.85 | $119.68 | $112.86 | $118.57 | 4.15% |
| Jul 8, 2025 | $111.11 | $114.18 | $109.57 | $113.85 | 2.47% |
| Jul 7, 2025 | $111.39 | $112.42 | $109.90 | $111.09 | 0.27% |
| Jul 6, 2025 | $109.81 | $112.75 | $109.15 | $111.32 | 1.38% |
| Jul 5, 2025 | $109.02 | $109.90 | $108.41 | $109.81 | 0.72% |
| Jul 4, 2025 | $113.41 | $113.52 | $108.43 | $108.94 | 3.94% |
| Jul 3, 2025 | $112.16 | $114.60 | $111.33 | $113.41 | 1.11% |
| Jul 2, 2025 | $105.75 | $113.00 | $105.09 | $112.09 | 6.00% |
| Jul 1, 2025 | $110.18 | $111.11 | $105.20 | $105.75 | 4.02% |
| Jun 30, 2025 | $111.75 | $116.40 | $108.61 | $110.19 | 1.40% |
| Jun 29, 2025 | $109.03 | $111.87 | $108.19 | $111.75 | 2.49% |
| Jun 28, 2025 | $108.19 | $110.97 | $107.01 | $109.03 | 0.78% |
| Jun 27, 2025 | $107.20 | $110.09 | $106.60 | $108.20 | 0.93% |
| Jun 26, 2025 | $108.20 | $113.40 | $107.10 | $107.20 | 0.92% |
| Jun 25, 2025 | $109.90 | $111.70 | $107.90 | $108.20 | 1.55% |
| Jun 24, 2025 | $109.40 | $111.20 | $108.40 | $110.00 | 0.55% |
| Jun 23, 2025 | $100.80 | $109.60 | $100.60 | $109.30 | 8.43% |
| Jun 22, 2025 | $103.10 | $103.50 | $97.80 | $101.00 | 2.04% |
| Jun 21, 2025 | $107.10 | $109.80 | $101.30 | $103.10 | 3.73% |
| Jun 20, 2025 | $110.50 | $112.50 | $106.00 | $107.10 | 3.08% |
| Jun 19, 2025 | $111.60 | $112.60 | $110.10 | $110.50 | 0.99% |
| Jun 18, 2025 | $111.40 | $111.90 | $108.80 | $111.70 | 0.27% |
| Jun 17, 2025 | $114.70 | $116.40 | $109.60 | $111.60 | 2.70% |
| Jun 16, 2025 | $114.70 | $118.80 | $113.80 | $114.80 | 0.09% |
| Jun 15, 2025 | $112.90 | $130.00 | $111.80 | $114.70 | 1.59% |
| Jun 14, 2025 | $114.80 | $116.60 | $110.90 | $112.90 | 1.66% |
| Jun 13, 2025 | $117.20 | $117.20 | $110.00 | $114.80 | 2.05% |
| Jun 12, 2025 | $126.00 | $126.50 | $113.90 | $117.30 | 6.90% |
| Jun 11, 2025 | $130.50 | $131.30 | $125.00 | $126.10 | 3.37% |
| Jun 10, 2025 | $126.00 | $130.70 | $124.00 | $130.50 | 3.57% |
| Jun 9, 2025 | $119.80 | $126.10 | $117.70 | $126.00 | 5.18% |
| Jun 8, 2025 | $125.90 | $126.00 | $119.10 | $119.80 | 4.85% |
| Jun 7, 2025 | $123.80 | $126.50 | $122.90 | $126.00 | 1.78% |
| Jun 6, 2025 | $120.90 | $126.20 | $120.10 | $123.70 | 2.32% |
| Jun 5, 2025 | $129.20 | $130.50 | $119.90 | $120.90 | 6.42% |
| Jun 4, 2025 | $131.30 | $133.50 | $129.10 | $129.30 | 1.52% |
| Jun 3, 2025 | $132.00 | $133.40 | $130.50 | $131.20 | 0.61% |
| Jun 2, 2025 | $130.60 | $132.10 | $127.60 | $132.00 | 1.07% |
| Jun 1, 2025 | $128.60 | $131.20 | $127.00 | $130.40 | 1.40% |
| May 31, 2025 | $127.10 | $130.10 | $124.80 | $128.50 | 1.10% |
| May 30, 2025 | $135.10 | $136.90 | $126.90 | $127.00 | 6.00% |
| May 29, 2025 | $137.30 | $143.10 | $134.30 | $135.00 | 1.68% |
| May 28, 2025 | $138.20 | $138.60 | $133.70 | $137.10 | 0.80% |
| May 27, 2025 | $132.50 | $139.40 | $129.80 | $138.40 | 4.45% |
| May 26, 2025 | $134.00 | $137.80 | $131.50 | $132.50 | 1.12% |
| May 25, 2025 | $133.80 | $139.20 | $129.80 | $133.90 | 0.07% |
| May 24, 2025 | $132.70 | $137.60 | $132.00 | $133.90 | 0.90% |
| May 23, 2025 | $141.60 | $143.60 | $132.10 | $132.70 | 6.29% |
| May 22, 2025 | $137.70 | $143.40 | $136.60 | $141.50 | 2.76% |
| May 21, 2025 | $134.80 | $140.30 | $132.60 | $137.60 | 2.08% |
| May 20, 2025 | $132.80 | $137.80 | $130.40 | $134.80 | 1.51% |
| May 19, 2025 | $133.30 | $133.80 | $126.40 | $132.90 | 0.30% |
| May 18, 2025 | $131.80 | $137.90 | $127.40 | $133.30 | 1.14% |
| May 17, 2025 | $135.80 | $135.90 | $130.20 | $131.80 | 2.95% |
| May 16, 2025 | $134.10 | $139.10 | $133.90 | $135.70 | 1.19% |
| May 15, 2025 | $139.60 | $141.70 | $132.60 | $134.00 | 4.01% |
| May 14, 2025 | $146.40 | $147.10 | $137.90 | $139.70 | 4.58% |
| May 13, 2025 | $137.20 | $146.80 | $132.30 | $146.40 | 6.71% |
| May 12, 2025 | $137.40 | $143.60 | $132.70 | $137.40 | 0.00% |
| May 11, 2025 | $143.30 | $148.10 | $135.30 | $137.50 | 4.05% |
| May 10, 2025 | $132.00 | $143.50 | $130.80 | $143.50 | 8.71% |
| May 9, 2025 | $124.30 | $135.30 | $123.50 | $132.00 | 6.19% |
| May 8, 2025 | $108.20 | $125.10 | $108.10 | $124.10 | 14.70% |
| May 7, 2025 | $109.60 | $112.20 | $107.40 | $108.40 | 1.09% |
| May 6, 2025 | $109.40 | $109.90 | $106.20 | $109.70 | 0.27% |
| May 5, 2025 | $110.10 | $110.50 | $108.00 | $109.20 | 0.82% |
| May 4, 2025 | $110.70 | $111.40 | $109.60 | $110.10 | 0.54% |
| May 3, 2025 | $113.90 | $114.00 | $109.70 | $110.80 | 2.72% |
| May 2, 2025 | $112.70 | $114.50 | $111.80 | $113.90 | 1.06% |
| May 1, 2025 | $111.40 | $114.70 | $111.10 | $112.70 | 1.17% |
| Apr 30, 2025 | $112.40 | $114.10 | $109.00 | $111.40 | 0.89% |
| Apr 29, 2025 | $113.00 | $115.20 | $111.40 | $112.40 | 0.53% |
| Apr 28, 2025 | $112.10 | $114.20 | $110.30 | $113.00 | 0.80% |
| Apr 27, 2025 | $114.60 | $116.10 | $110.80 | $112.10 | 2.18% |
| Apr 26, 2025 | $112.80 | $115.30 | $112.00 | $114.60 | 1.60% |
| Apr 25, 2025 | $112.50 | $114.40 | $110.80 | $112.70 | 0.18% |
| Apr 24, 2025 | $114.20 | $114.30 | $109.10 | $112.50 | 1.49% |
| Apr 23, 2025 | $112.90 | $115.80 | $112.30 | $114.10 | 1.06% |
| Apr 22, 2025 | $105.20 | $115.90 | $102.90 | $112.90 | 7.32% |
| Apr 21, 2025 | $107.00 | $109.90 | $105.00 | $105.20 | 1.68% |
| Apr 20, 2025 | $108.60 | $109.40 | $105.80 | $107.00 | 1.47% |
| Apr 19, 2025 | $107.70 | $112.90 | $107.50 | $108.60 | 0.84% |
| Apr 18, 2025 | $108.10 | $109.10 | $107.20 | $107.70 | 0.37% |
| Apr 17, 2025 | $107.80 | $110.00 | $107.30 | $108.10 | 0.28% |
| Apr 16, 2025 | $108.30 | $109.60 | $106.80 | $107.70 | 0.55% |
| Apr 15, 2025 | $109.10 | $112.10 | $107.80 | $108.20 | 0.82% |
| Apr 14, 2025 | $108.00 | $114.60 | $108.00 | $109.10 | 1.02% |
| Apr 13, 2025 | $109.30 | $113.30 | $105.60 | $108.00 | 1.19% |
| Apr 12, 2025 | $103.10 | $109.40 | $102.20 | $109.30 | 6.01% |
| Apr 11, 2025 | $98.80 | $104.00 | $97.90 | $103.00 | 4.25% |
| Apr 10, 2025 | $104.80 | $104.90 | $95.80 | $98.80 | 5.73% |
| Apr 9, 2025 | $94.40 | $106.20 | $90.80 | $104.60 | 10.81% |
| Apr 8, 2025 | $99.50 | $103.00 | $93.80 | $94.30 | 5.23% |
| Apr 7, 2025 | $101.60 | $103.10 | $91.80 | $99.50 | 2.07% |
| Apr 6, 2025 | $116.20 | $117.80 | $99.70 | $101.90 | 12.31% |
| Apr 5, 2025 | $116.10 | $117.50 | $114.80 | $116.20 | 0.09% |
| Apr 4, 2025 | $116.70 | $118.30 | $113.80 | $116.10 | 0.51% |
| Apr 3, 2025 | $115.40 | $118.30 | $113.50 | $116.60 | 1.04% |
| Apr 2, 2025 | $121.60 | $123.90 | $114.80 | $115.50 | 5.02% |
| Apr 1, 2025 | $118.00 | $123.90 | $118.00 | $121.60 | 3.05% |
| Mar 31, 2025 | $119.30 | $123.00 | $117.00 | $117.90 | 1.17% |
| Mar 30, 2025 | $119.60 | $122.30 | $117.80 | $119.20 | 0.33% |
| Mar 29, 2025 | $124.70 | $125.30 | $117.50 | $119.60 | 4.09% |
| Mar 28, 2025 | $130.20 | $130.70 | $122.90 | $124.90 | 4.07% |
| Mar 27, 2025 | $129.30 | $132.30 | $128.70 | $130.10 | 0.62% |
| Mar 26, 2025 | $131.90 | $141.60 | $128.60 | $129.30 | 1.97% |
| Mar 25, 2025 | $132.50 | $134.10 | $129.30 | $131.90 | 0.45% |
| Mar 24, 2025 | $127.50 | $133.80 | $126.40 | $132.50 | 3.92% |
| Mar 23, 2025 | $127.90 | $129.80 | $126.70 | $127.40 | 0.39% |
| Mar 22, 2025 | $125.10 | $129.80 | $125.00 | $127.90 | 2.24% |
| Mar 21, 2025 | $126.70 | $127.70 | $123.80 | $125.10 | 1.26% |
| Mar 20, 2025 | $131.60 | $132.20 | $124.80 | $126.90 | 3.57% |
| Mar 19, 2025 | $124.60 | $132.10 | $123.90 | $131.70 | 5.70% |
| Mar 18, 2025 | $127.50 | $128.00 | $121.10 | $124.70 | 2.20% |
| Mar 17, 2025 | $122.60 | $141.20 | $122.20 | $127.20 | 3.75% |
| Mar 16, 2025 | $127.00 | $128.10 | $121.50 | $122.70 | 3.39% |
| Mar 15, 2025 | $124.40 | $127.70 | $123.60 | $127.00 | 2.09% |
| Mar 14, 2025 | $119.80 | $125.30 | $119.20 | $124.40 | 3.84% |
| Mar 13, 2025 | $122.70 | $126.10 | $117.20 | $119.80 | 2.36% |
| Mar 12, 2025 | $124.20 | $127.40 | $118.80 | $122.70 | 1.21% |
| Mar 11, 2025 | $116.20 | $128.30 | $111.10 | $124.00 | 6.71% |
| Mar 10, 2025 | $126.60 | $133.80 | $114.40 | $116.20 | 8.21% |
| Mar 9, 2025 | $139.10 | $156.80 | $125.50 | $126.50 | 9.06% |
| Mar 8, 2025 | $137.50 | $140.90 | $135.30 | $139.00 | 1.09% |
| Mar 7, 2025 | $140.50 | $143.00 | $135.20 | $137.60 | 2.06% |
| Mar 6, 2025 | $142.00 | $146.10 | $139.10 | $140.50 | 1.06% |
| Mar 5, 2025 | $137.90 | $146.30 | $137.40 | $142.00 | 2.97% |
| Mar 4, 2025 | $139.60 | $140.90 | $129.50 | $137.70 | 1.36% |
| Mar 3, 2025 | $161.70 | $162.30 | $136.00 | $139.70 | 13.61% |
| Mar 2, 2025 | $146.90 | $185.00 | $146.10 | $161.60 | 10.01% |
| Mar 1, 2025 | $150.20 | $152.70 | $144.00 | $146.90 | 2.20% |
| Feb 28, 2025 | $153.00 | $153.90 | $140.80 | $150.20 | 1.83% |
| Feb 27, 2025 | $153.90 | $156.50 | $150.40 | $153.00 | 0.58% |
| Feb 26, 2025 | $162.80 | $163.30 | $150.90 | $153.90 | 5.47% |
| Feb 25, 2025 | $161.50 | $176.90 | $151.40 | $162.80 | 0.80% |
| Feb 24, 2025 | $179.40 | $199.00 | $160.70 | $161.60 | 9.92% |
| Feb 23, 2025 | $179.80 | $181.30 | $176.10 | $179.50 | 0.17% |
| Feb 22, 2025 | $172.00 | $182.00 | $171.40 | $179.80 | 4.53% |
| Feb 21, 2025 | $180.00 | $187.00 | $170.20 | $172.00 | 4.44% |
| Feb 20, 2025 | $180.30 | $185.40 | $176.50 | $180.10 | 0.11% |
| Feb 19, 2025 | $167.40 | $286.90 | $166.20 | $180.30 | 7.71% |
| Feb 18, 2025 | $172.60 | $173.50 | $164.40 | $167.40 | 3.01% |
| Feb 17, 2025 | $169.80 | $176.70 | $168.50 | $172.60 | 1.65% |
| Feb 16, 2025 | $172.00 | $174.30 | $169.50 | $169.80 | 1.28% |
| Feb 15, 2025 | $176.30 | $176.90 | $171.10 | $172.00 | 2.44% |
| Feb 14, 2025 | $174.40 | $178.30 | $171.70 | $176.20 | 1.03% |
| Feb 13, 2025 | $179.10 | $179.80 | $171.00 | $174.40 | 2.62% |
| Feb 12, 2025 | $174.40 | $180.60 | $169.90 | $179.10 | 2.69% |
| Feb 11, 2025 | $175.70 | $180.70 | $172.50 | $174.40 | 0.74% |
| Feb 10, 2025 | $175.30 | $178.40 | $170.90 | $175.70 | 0.23% |
| Feb 9, 2025 | $174.80 | $178.80 | $170.00 | $175.40 | 0.34% |
| Feb 8, 2025 | $170.60 | $175.50 | $170.40 | $174.80 | 2.46% |
| Feb 7, 2025 | $173.80 | $181.40 | $166.90 | $170.60 | 1.84% |
| Feb 6, 2025 | $179.60 | $185.20 | $173.00 | $173.90 | 3.17% |
| Feb 5, 2025 | $179.20 | $182.80 | $176.30 | $179.40 | 0.11% |
| Feb 4, 2025 | $186.50 | $187.30 | $173.60 | $179.30 | 3.86% |
| Feb 3, 2025 | $188.70 | $188.70 | $152.50 | $186.70 | 1.06% |
| Feb 2, 2025 | $203.30 | $207.10 | $182.20 | $188.50 | 7.28% |
| Feb 1, 2025 | $219.00 | $220.50 | $202.10 | $203.40 | 7.12% |
| Jan 31, 2025 | $214.40 | $225.60 | $211.60 | $219.10 | 2.19% |
| Jan 30, 2025 | $207.30 | $222.10 | $205.70 | $214.50 | 3.47% |
| Jan 29, 2025 | $203.90 | $211.80 | $202.00 | $207.30 | 1.67% |
| Jan 28, 2025 | $214.50 | $217.60 | $202.10 | $203.90 | 4.94% |
| Jan 27, 2025 | $221.90 | $222.00 | $206.10 | $214.30 | 3.42% |
| Jan 26, 2025 | $226.20 | $231.10 | $221.60 | $221.70 | 1.99% |
| Jan 25, 2025 | $225.80 | $229.00 | $223.70 | $226.30 | 0.22% |
| Jan 24, 2025 | $229.90 | $236.50 | $225.60 | $225.70 | 1.83% |
| Jan 23, 2025 | $227.40 | $233.30 | $222.30 | $229.90 | 1.10% |
| Jan 22, 2025 | $235.80 | $238.60 | $227.30 | $227.40 | 3.56% |
| Jan 21, 2025 | $232.00 | $239.00 | $226.60 | $235.90 | 1.68% |
| Jan 20, 2025 | $232.80 | $246.30 | $225.10 | $232.10 | 0.30% |
| Jan 19, 2025 | $238.80 | $249.50 | $226.30 | $232.50 | 2.64% |
| Jan 18, 2025 | $254.00 | $255.20 | $235.60 | $238.60 | 6.06% |
| Jan 17, 2025 | $245.70 | $260.30 | $245.60 | $253.90 | 3.34% |
| Jan 16, 2025 | $255.70 | $256.00 | $244.40 | $245.70 | 3.91% |
| Jan 15, 2025 | $245.70 | $257.50 | $241.20 | $255.90 | 4.15% |
| Jan 14, 2025 | $236.50 | $247.70 | $235.70 | $245.70 | 3.89% |
| Jan 13, 2025 | $246.30 | $251.70 | $225.30 | $236.40 | 4.02% |
| Jan 12, 2025 | $248.60 | $250.70 | $245.30 | $246.50 | 0.84% |
| Jan 11, 2025 | $248.30 | $251.20 | $246.00 | $248.40 | 0.04% |
| Jan 10, 2025 | $246.60 | $255.30 | $243.20 | $248.30 | 0.69% |
| Jan 9, 2025 | $254.00 | $257.40 | $243.60 | $246.60 | 2.91% |
| Jan 8, 2025 | $261.40 | $264.60 | $248.10 | $254.00 | 2.83% |
| Jan 7, 2025 | $284.20 | $284.90 | $261.40 | $261.60 | 7.95% |
| Jan 6, 2025 | $287.40 | $290.20 | $280.50 | $284.40 | 1.04% |
| Jan 5, 2025 | $287.20 | $289.60 | $283.70 | $287.70 | 0.17% |
| Jan 4, 2025 | $286.00 | $289.00 | $279.60 | $287.40 | 0.49% |
| Jan 3, 2025 | $281.30 | $287.50 | $274.00 | $286.00 | 1.67% |
| Jan 2, 2025 | $273.20 | $287.70 | $272.70 | $281.20 | 2.93% |
| Jan 1, 2025 | $266.50 | $275.90 | $265.30 | $273.20 | 2.51% |
Gnosis 과거 데이터 안내
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