Gnosis (GNO) História ceny 2023 za rok
In 2023, Gnosis opened at $83.10 and closed the year at $195.00, a change of +134.66%. The highest price was $296.60 and the lowest $82.40.
| Dátum | Otvorenie | Maximum | Minimum | Zatvorenie | Zmena |
|---|---|---|---|---|---|
| Dec 31, 2023 | $195.90 | $197.90 | $193.60 | $195.00 | 0.46% |
| Dec 30, 2023 | $195.10 | $200.60 | $194.00 | $196.10 | 0.51% |
| Dec 29, 2023 | $196.50 | $198.90 | $189.90 | $194.90 | 0.81% |
| Dec 28, 2023 | $200.40 | $204.10 | $195.20 | $196.50 | 1.95% |
| Dec 27, 2023 | $189.30 | $200.70 | $185.90 | $200.00 | 5.65% |
| Dec 26, 2023 | $197.00 | $200.90 | $186.20 | $189.30 | 3.91% |
| Dec 25, 2023 | $191.90 | $200.60 | $191.20 | $197.00 | 2.66% |
| Dec 24, 2023 | $196.60 | $198.10 | $190.40 | $191.90 | 2.39% |
| Dec 23, 2023 | $196.20 | $197.80 | $191.20 | $196.60 | 0.20% |
| Dec 22, 2023 | $191.30 | $200.20 | $190.90 | $196.00 | 2.46% |
| Dec 21, 2023 | $192.00 | $196.40 | $190.10 | $191.30 | 0.36% |
| Dec 20, 2023 | $207.90 | $209.20 | $190.00 | $191.90 | 7.70% |
| Dec 19, 2023 | $221.60 | $227.10 | $204.40 | $208.10 | 6.09% |
| Dec 18, 2023 | $220.40 | $222.50 | $212.20 | $221.40 | 0.45% |
| Dec 17, 2023 | $223.00 | $226.00 | $217.00 | $220.60 | 1.08% |
| Dec 16, 2023 | $215.00 | $290.00 | $213.60 | $222.50 | 3.49% |
| Dec 15, 2023 | $224.70 | $225.20 | $211.90 | $215.00 | 4.32% |
| Dec 14, 2023 | $226.70 | $230.80 | $220.20 | $224.60 | 0.93% |
| Dec 13, 2023 | $219.50 | $229.60 | $212.00 | $226.80 | 3.33% |
| Dec 12, 2023 | $225.50 | $229.40 | $216.00 | $219.50 | 2.66% |
| Dec 11, 2023 | $242.70 | $244.20 | $221.50 | $225.50 | 7.09% |
| Dec 10, 2023 | $240.30 | $246.90 | $234.80 | $243.10 | 1.17% |
| Dec 9, 2023 | $241.00 | $248.50 | $236.40 | $240.20 | 0.33% |
| Dec 8, 2023 | $229.20 | $243.50 | $222.00 | $241.00 | 5.15% |
| Dec 7, 2023 | $191.70 | $296.60 | $189.60 | $229.60 | 19.77% |
| Dec 6, 2023 | $199.50 | $203.60 | $189.70 | $191.90 | 3.81% |
| Dec 5, 2023 | $201.10 | $205.20 | $192.50 | $199.60 | 0.75% |
| Dec 4, 2023 | $205.50 | $212.60 | $198.60 | $201.60 | 1.90% |
| Dec 3, 2023 | $207.30 | $209.80 | $202.60 | $205.50 | 0.87% |
| Dec 2, 2023 | $199.50 | $209.20 | $199.20 | $207.30 | 3.91% |
| Dec 1, 2023 | $190.50 | $204.00 | $187.90 | $199.50 | 4.72% |
| Nov 30, 2023 | $190.40 | $197.60 | $187.90 | $190.50 | 0.05% |
| Nov 29, 2023 | $198.80 | $200.10 | $187.50 | $190.60 | 4.12% |
| Nov 28, 2023 | $197.40 | $211.30 | $188.90 | $198.10 | 0.35% |
| Nov 27, 2023 | $198.40 | $199.40 | $189.00 | $198.60 | 0.10% |
| Nov 26, 2023 | $202.90 | $213.50 | $196.90 | $198.40 | 2.22% |
| Nov 25, 2023 | $203.10 | $207.40 | $201.30 | $203.00 | 0.05% |
| Nov 24, 2023 | $197.00 | $215.00 | $196.30 | $203.00 | 3.05% |
| Nov 23, 2023 | $197.10 | $202.00 | $194.40 | $196.80 | 0.15% |
| Nov 22, 2023 | $184.50 | $203.50 | $184.50 | $197.20 | 6.88% |
| Nov 21, 2023 | $190.80 | $199.90 | $183.20 | $184.80 | 3.14% |
| Nov 20, 2023 | $180.30 | $198.00 | $177.00 | $190.80 | 5.82% |
| Nov 19, 2023 | $175.00 | $181.50 | $173.30 | $180.80 | 3.31% |
| Nov 18, 2023 | $172.20 | $180.80 | $168.60 | $175.30 | 1.80% |
| Nov 17, 2023 | $171.80 | $174.00 | $167.50 | $172.10 | 0.17% |
| Nov 16, 2023 | $172.40 | $188.00 | $166.70 | $171.70 | 0.41% |
| Nov 15, 2023 | $171.10 | $177.60 | $166.30 | $172.40 | 0.76% |
| Nov 14, 2023 | $161.20 | $195.60 | $158.00 | $171.00 | 6.08% |
| Nov 13, 2023 | $155.10 | $163.80 | $150.40 | $160.60 | 3.55% |
| Nov 12, 2023 | $149.60 | $160.10 | $145.80 | $155.20 | 3.74% |
| Nov 11, 2023 | $155.40 | $164.90 | $146.60 | $149.50 | 3.80% |
| Nov 10, 2023 | $162.10 | $163.50 | $150.00 | $155.40 | 4.13% |
| Nov 9, 2023 | $147.30 | $165.00 | $143.00 | $162.40 | 10.25% |
| Nov 8, 2023 | $140.70 | $150.90 | $135.50 | $147.20 | 4.62% |
| Nov 7, 2023 | $118.20 | $172.50 | $117.50 | $140.30 | 18.70% |
| Nov 6, 2023 | $109.70 | $121.50 | $108.30 | $118.20 | 7.75% |
| Nov 5, 2023 | $114.00 | $115.70 | $108.00 | $109.80 | 3.68% |
| Nov 4, 2023 | $112.40 | $114.80 | $111.50 | $114.00 | 1.42% |
| Nov 3, 2023 | $107.70 | $116.90 | $106.60 | $112.40 | 4.36% |
| Nov 2, 2023 | $109.10 | $116.90 | $106.80 | $107.70 | 1.28% |
| Nov 1, 2023 | $108.40 | $109.70 | $105.00 | $109.20 | 0.74% |
| Oct 31, 2023 | $109.70 | $111.50 | $105.00 | $108.40 | 1.19% |
| Oct 30, 2023 | $103.20 | $111.90 | $102.10 | $109.70 | 6.30% |
| Oct 29, 2023 | $102.90 | $103.80 | $101.30 | $103.30 | 0.39% |
| Oct 28, 2023 | $102.30 | $103.80 | $102.00 | $102.90 | 0.59% |
| Oct 27, 2023 | $103.40 | $103.90 | $101.00 | $102.30 | 1.06% |
| Oct 26, 2023 | $105.10 | $106.60 | $100.70 | $103.40 | 1.62% |
| Oct 25, 2023 | $103.20 | $109.70 | $100.80 | $105.40 | 2.13% |
| Oct 24, 2023 | $106.40 | $109.80 | $102.40 | $103.20 | 3.01% |
| Oct 23, 2023 | $100.50 | $107.10 | $100.20 | $106.40 | 5.87% |
| Oct 22, 2023 | $98.10 | $103.80 | $97.40 | $100.40 | 2.34% |
| Oct 21, 2023 | $97.20 | $98.90 | $96.50 | $98.30 | 1.13% |
| Oct 20, 2023 | $95.40 | $98.70 | $94.40 | $97.20 | 1.89% |
| Oct 19, 2023 | $94.40 | $95.60 | $92.50 | $95.30 | 0.95% |
| Oct 18, 2023 | $93.50 | $95.90 | $93.30 | $94.40 | 0.96% |
| Oct 17, 2023 | $95.60 | $96.10 | $93.40 | $93.50 | 2.20% |
| Oct 16, 2023 | $93.20 | $97.80 | $92.80 | $95.60 | 2.58% |
| Oct 15, 2023 | $93.70 | $94.70 | $92.80 | $93.20 | 0.53% |
| Oct 14, 2023 | $93.40 | $94.00 | $92.90 | $93.80 | 0.43% |
| Oct 13, 2023 | $92.00 | $94.40 | $91.70 | $93.40 | 1.52% |
| Oct 12, 2023 | $92.60 | $94.20 | $91.70 | $91.80 | 0.86% |
| Oct 11, 2023 | $92.70 | $93.50 | $91.40 | $92.60 | 0.11% |
| Oct 10, 2023 | $93.40 | $94.10 | $92.40 | $93.10 | 0.32% |
| Oct 9, 2023 | $96.90 | $97.20 | $91.90 | $93.40 | 3.61% |
| Oct 8, 2023 | $96.80 | $97.30 | $96.10 | $96.90 | 0.10% |
| Oct 7, 2023 | $97.30 | $98.00 | $96.00 | $96.90 | 0.41% |
| Oct 6, 2023 | $96.20 | $98.10 | $95.80 | $97.40 | 1.25% |
| Oct 5, 2023 | $98.10 | $99.00 | $95.70 | $96.00 | 2.14% |
| Oct 4, 2023 | $99.30 | $99.30 | $97.00 | $98.20 | 1.11% |
| Oct 3, 2023 | $101.00 | $101.90 | $98.60 | $99.30 | 1.68% |
| Oct 2, 2023 | $105.20 | $105.90 | $100.00 | $101.20 | 3.80% |
| Oct 1, 2023 | $102.20 | $105.40 | $101.30 | $104.90 | 2.64% |
| Sep 30, 2023 | $102.00 | $102.80 | $101.30 | $102.50 | 0.49% |
| Sep 29, 2023 | $101.40 | $103.30 | $100.90 | $102.00 | 0.59% |
| Sep 28, 2023 | $97.90 | $101.80 | $97.80 | $101.30 | 3.47% |
| Sep 27, 2023 | $98.00 | $100.10 | $97.00 | $97.90 | 0.10% |
| Sep 26, 2023 | $98.10 | $98.80 | $97.50 | $97.90 | 0.20% |
| Sep 25, 2023 | $98.10 | $99.30 | $97.50 | $98.20 | 0.10% |
| Sep 24, 2023 | $99.10 | $99.40 | $98.10 | $98.20 | 0.91% |
| Sep 23, 2023 | $99.70 | $100.30 | $98.30 | $99.10 | 0.60% |
| Sep 22, 2023 | $98.10 | $100.60 | $97.70 | $99.50 | 1.43% |
| Sep 21, 2023 | $101.30 | $101.50 | $98.10 | $98.20 | 3.06% |
| Sep 20, 2023 | $102.20 | $103.10 | $99.80 | $101.50 | 0.68% |
| Sep 19, 2023 | $101.60 | $103.30 | $100.70 | $102.20 | 0.59% |
| Sep 18, 2023 | $99.90 | $102.80 | $99.40 | $101.80 | 1.90% |
| Sep 17, 2023 | $101.80 | $102.00 | $99.50 | $99.90 | 1.87% |
| Sep 16, 2023 | $101.30 | $102.30 | $100.40 | $101.20 | 0.10% |
| Sep 15, 2023 | $99.80 | $101.50 | $99.40 | $101.30 | 1.50% |
| Sep 14, 2023 | $99.20 | $100.90 | $99.10 | $99.70 | 0.50% |
| Sep 13, 2023 | $98.10 | $99.80 | $97.60 | $99.10 | 1.02% |
| Sep 12, 2023 | $95.90 | $99.30 | $95.50 | $97.90 | 2.09% |
| Sep 11, 2023 | $100.30 | $100.80 | $95.30 | $95.80 | 4.49% |
| Sep 10, 2023 | $101.00 | $101.30 | $98.90 | $100.40 | 0.59% |
| Sep 9, 2023 | $101.30 | $101.80 | $100.60 | $101.20 | 0.10% |
| Sep 8, 2023 | $102.30 | $103.00 | $100.10 | $101.10 | 1.17% |
| Sep 7, 2023 | $100.70 | $102.80 | $100.50 | $102.50 | 1.79% |
| Sep 6, 2023 | $101.50 | $102.10 | $100.00 | $100.70 | 0.79% |
| Sep 5, 2023 | $101.10 | $102.20 | $100.00 | $101.50 | 0.40% |
| Sep 4, 2023 | $100.70 | $102.80 | $99.20 | $101.40 | 0.70% |
| Sep 3, 2023 | $101.30 | $102.00 | $100.10 | $101.00 | 0.30% |
| Sep 2, 2023 | $100.50 | $101.70 | $100.10 | $101.10 | 0.60% |
| Sep 1, 2023 | $101.20 | $102.30 | $98.70 | $100.40 | 0.79% |
| Aug 31, 2023 | $104.80 | $106.60 | $100.70 | $101.20 | 3.44% |
| Aug 30, 2023 | $105.10 | $106.80 | $104.30 | $104.80 | 0.29% |
| Aug 29, 2023 | $100.50 | $105.80 | $99.70 | $105.40 | 4.88% |
| Aug 28, 2023 | $101.50 | $101.60 | $99.70 | $100.70 | 0.79% |
| Aug 27, 2023 | $100.70 | $102.60 | $100.70 | $101.50 | 0.79% |
| Aug 26, 2023 | $100.20 | $101.70 | $100.10 | $100.80 | 0.60% |
| Aug 25, 2023 | $100.40 | $102.00 | $99.40 | $100.80 | 0.40% |
| Aug 24, 2023 | $101.30 | $101.50 | $99.20 | $99.90 | 1.38% |
| Aug 23, 2023 | $99.50 | $101.90 | $98.00 | $100.90 | 1.41% |
| Aug 22, 2023 | $101.70 | $101.90 | $96.90 | $99.60 | 2.06% |
| Aug 21, 2023 | $101.40 | $102.70 | $99.30 | $101.20 | 0.20% |
| Aug 20, 2023 | $100.50 | $102.80 | $99.70 | $101.30 | 0.80% |
| Aug 19, 2023 | $100.20 | $101.20 | $99.60 | $100.40 | 0.20% |
| Aug 18, 2023 | $101.30 | $102.30 | $98.90 | $100.10 | 1.18% |
| Aug 17, 2023 | $107.20 | $107.40 | $97.00 | $101.30 | 5.50% |
| Aug 16, 2023 | $108.60 | $109.40 | $106.10 | $107.00 | 1.47% |
| Aug 15, 2023 | $109.40 | $111.50 | $108.30 | $108.60 | 0.73% |
| Aug 14, 2023 | $110.20 | $112.60 | $109.10 | $109.40 | 0.73% |
| Aug 13, 2023 | $110.60 | $111.60 | $109.70 | $110.50 | 0.09% |
| Aug 12, 2023 | $110.80 | $112.00 | $110.20 | $110.60 | 0.18% |
| Aug 11, 2023 | $111.00 | $112.50 | $110.20 | $110.60 | 0.36% |
| Aug 10, 2023 | $111.60 | $113.00 | $110.00 | $111.30 | 0.27% |
| Aug 9, 2023 | $111.70 | $113.60 | $110.90 | $111.30 | 0.36% |
| Aug 8, 2023 | $110.20 | $114.60 | $109.80 | $111.70 | 1.36% |
| Aug 7, 2023 | $110.80 | $111.90 | $108.40 | $109.90 | 0.81% |
| Aug 6, 2023 | $110.80 | $112.20 | $110.10 | $110.50 | 0.27% |
| Aug 5, 2023 | $111.10 | $112.70 | $110.30 | $110.80 | 0.27% |
| Aug 4, 2023 | $111.60 | $113.00 | $110.80 | $111.10 | 0.45% |
| Aug 3, 2023 | $111.50 | $113.00 | $111.00 | $111.60 | 0.09% |
| Aug 2, 2023 | $114.50 | $115.00 | $111.10 | $111.50 | 2.62% |
| Aug 1, 2023 | $114.80 | $114.80 | $111.60 | $114.50 | 0.26% |
| Jul 31, 2023 | $115.20 | $116.80 | $114.10 | $114.80 | 0.35% |
| Jul 30, 2023 | $117.30 | $117.80 | $114.50 | $115.20 | 1.79% |
| Jul 29, 2023 | $117.00 | $118.80 | $116.30 | $117.40 | 0.34% |
| Jul 28, 2023 | $115.50 | $117.50 | $115.10 | $117.10 | 1.39% |
| Jul 27, 2023 | $115.10 | $117.10 | $114.70 | $115.20 | 0.09% |
| Jul 26, 2023 | $115.70 | $116.10 | $113.70 | $115.00 | 0.61% |
| Jul 25, 2023 | $113.40 | $117.40 | $113.00 | $116.10 | 2.38% |
| Jul 24, 2023 | $116.40 | $116.90 | $111.40 | $113.40 | 2.58% |
| Jul 23, 2023 | $115.90 | $118.00 | $115.30 | $116.40 | 0.43% |
| Jul 22, 2023 | $118.70 | $120.30 | $115.60 | $115.90 | 2.36% |
| Jul 21, 2023 | $118.50 | $120.40 | $116.50 | $118.90 | 0.34% |
| Jul 20, 2023 | $117.80 | $121.10 | $117.50 | $118.60 | 0.68% |
| Jul 19, 2023 | $117.00 | $119.00 | $116.60 | $117.70 | 0.60% |
| Jul 18, 2023 | $118.70 | $120.00 | $115.00 | $117.00 | 1.43% |
| Jul 17, 2023 | $115.30 | $127.40 | $114.60 | $118.70 | 2.95% |
| Jul 16, 2023 | $118.10 | $120.10 | $115.00 | $115.30 | 2.37% |
| Jul 15, 2023 | $118.60 | $120.90 | $117.60 | $118.10 | 0.42% |
| Jul 14, 2023 | $122.40 | $125.60 | $115.70 | $118.60 | 3.10% |
| Jul 13, 2023 | $115.70 | $122.90 | $114.30 | $122.10 | 5.53% |
| Jul 12, 2023 | $114.20 | $116.00 | $114.10 | $115.40 | 1.05% |
| Jul 11, 2023 | $114.70 | $115.90 | $113.60 | $114.20 | 0.44% |
| Jul 10, 2023 | $114.10 | $116.00 | $112.40 | $114.50 | 0.35% |
| Jul 9, 2023 | $113.40 | $114.90 | $112.40 | $113.80 | 0.35% |
| Jul 8, 2023 | $113.10 | $118.50 | $112.50 | $113.40 | 0.27% |
| Jul 7, 2023 | $113.10 | $114.20 | $111.50 | $113.10 | 0.00% |
| Jul 6, 2023 | $115.30 | $119.10 | $113.00 | $113.10 | 1.91% |
| Jul 5, 2023 | $117.80 | $118.70 | $113.60 | $115.30 | 2.12% |
| Jul 4, 2023 | $118.90 | $119.40 | $116.20 | $117.70 | 1.01% |
| Jul 3, 2023 | $117.20 | $120.00 | $116.90 | $118.90 | 1.45% |
| Jul 2, 2023 | $118.60 | $119.60 | $115.20 | $117.20 | 1.18% |
| Jul 1, 2023 | $118.30 | $119.50 | $116.20 | $118.60 | 0.25% |
| Jun 30, 2023 | $113.10 | $119.90 | $111.30 | $118.00 | 4.33% |
| Jun 29, 2023 | $113.40 | $114.80 | $112.60 | $113.50 | 0.09% |
| Jun 28, 2023 | $116.50 | $116.50 | $112.50 | $113.30 | 2.75% |
| Jun 27, 2023 | $114.00 | $118.60 | $114.00 | $116.50 | 2.19% |
| Jun 26, 2023 | $116.50 | $117.90 | $113.60 | $114.20 | 1.97% |
| Jun 25, 2023 | $114.70 | $118.70 | $114.70 | $116.50 | 1.57% |
| Jun 24, 2023 | $116.60 | $117.60 | $113.40 | $114.70 | 1.63% |
| Jun 23, 2023 | $115.30 | $118.90 | $114.80 | $116.60 | 1.13% |
| Jun 22, 2023 | $114.30 | $117.50 | $113.40 | $115.30 | 0.87% |
| Jun 21, 2023 | $109.80 | $114.90 | $109.70 | $114.30 | 4.10% |
| Jun 20, 2023 | $107.00 | $109.90 | $104.00 | $109.80 | 2.62% |
| Jun 19, 2023 | $107.60 | $108.00 | $105.60 | $107.00 | 0.56% |
| Jun 18, 2023 | $107.20 | $108.50 | $106.10 | $107.40 | 0.19% |
| Jun 17, 2023 | $106.10 | $108.60 | $105.60 | $107.50 | 1.32% |
| Jun 16, 2023 | $104.20 | $106.70 | $103.10 | $106.10 | 1.82% |
| Jun 15, 2023 | $103.70 | $105.00 | $101.60 | $104.20 | 0.48% |
| Jun 14, 2023 | $109.10 | $109.80 | $103.20 | $103.80 | 4.86% |
| Jun 13, 2023 | $109.40 | $114.50 | $107.30 | $109.40 | 0.00% |
| Jun 12, 2023 | $110.00 | $110.50 | $107.90 | $109.50 | 0.45% |
| Jun 11, 2023 | $109.50 | $111.40 | $108.80 | $110.40 | 0.82% |
| Jun 10, 2023 | $116.40 | $116.90 | $108.10 | $109.90 | 5.58% |
| Jun 9, 2023 | $117.20 | $118.60 | $114.40 | $116.30 | 0.77% |
| Jun 8, 2023 | $113.40 | $120.00 | $112.90 | $116.90 | 3.09% |
| Jun 7, 2023 | $114.90 | $116.90 | $112.10 | $113.40 | 1.31% |
| Jun 6, 2023 | $110.50 | $119.40 | $109.50 | $114.90 | 3.98% |
| Jun 5, 2023 | $117.00 | $117.00 | $109.10 | $110.70 | 5.38% |
| Jun 4, 2023 | $116.30 | $118.40 | $115.50 | $116.90 | 0.52% |
| Jun 3, 2023 | $117.20 | $117.70 | $116.20 | $116.40 | 0.68% |
| Jun 2, 2023 | $115.20 | $117.60 | $114.90 | $117.20 | 1.74% |
| Jun 1, 2023 | $115.10 | $116.80 | $113.60 | $115.30 | 0.17% |
| May 31, 2023 | $117.10 | $117.60 | $114.20 | $115.10 | 1.71% |
| May 30, 2023 | $116.90 | $118.60 | $115.90 | $116.90 | 0.00% |
| May 29, 2023 | $118.20 | $119.00 | $116.00 | $116.80 | 1.18% |
| May 28, 2023 | $114.10 | $118.50 | $114.10 | $118.20 | 3.59% |
| May 27, 2023 | $113.50 | $114.80 | $113.40 | $114.20 | 0.62% |
| May 26, 2023 | $112.00 | $113.80 | $111.20 | $113.50 | 1.34% |
| May 25, 2023 | $112.10 | $113.40 | $110.30 | $112.20 | 0.09% |
| May 24, 2023 | $117.30 | $117.90 | $111.20 | $112.20 | 4.35% |
| May 23, 2023 | $114.30 | $118.60 | $114.00 | $117.50 | 2.80% |
| May 22, 2023 | $113.80 | $115.40 | $112.80 | $114.20 | 0.35% |
| May 21, 2023 | $115.40 | $116.20 | $113.60 | $113.80 | 1.39% |
| May 20, 2023 | $114.80 | $116.80 | $114.40 | $115.40 | 0.52% |
| May 19, 2023 | $113.50 | $115.40 | $112.80 | $115.00 | 1.32% |
| May 18, 2023 | $115.30 | $115.70 | $112.60 | $113.80 | 1.30% |
| May 17, 2023 | $115.80 | $117.30 | $113.10 | $115.50 | 0.26% |
| May 16, 2023 | $114.20 | $116.40 | $112.60 | $116.10 | 1.66% |
| May 15, 2023 | $112.10 | $116.20 | $110.90 | $114.20 | 1.87% |
| May 14, 2023 | $112.10 | $113.90 | $111.30 | $112.30 | 0.18% |
| May 13, 2023 | $111.90 | $113.10 | $110.60 | $112.20 | 0.27% |
| May 12, 2023 | $109.90 | $116.70 | $106.30 | $111.80 | 1.73% |
| May 11, 2023 | $114.10 | $114.20 | $108.60 | $109.40 | 4.12% |
| May 10, 2023 | $113.90 | $117.10 | $109.30 | $114.10 | 0.18% |
| May 9, 2023 | $113.30 | $115.00 | $112.80 | $113.50 | 0.18% |
| May 8, 2023 | $116.60 | $117.10 | $112.00 | $113.30 | 2.83% |
| May 7, 2023 | $115.10 | $122.90 | $114.20 | $116.50 | 1.22% |
| May 6, 2023 | $119.60 | $121.00 | $112.00 | $114.90 | 3.93% |
| May 5, 2023 | $111.70 | $120.80 | $111.30 | $119.60 | 7.07% |
| May 4, 2023 | $110.90 | $113.00 | $110.30 | $111.30 | 0.36% |
| May 3, 2023 | $107.60 | $114.00 | $106.70 | $111.00 | 3.16% |
| May 2, 2023 | $105.20 | $108.40 | $104.00 | $107.40 | 2.09% |
| May 1, 2023 | $107.60 | $115.30 | $102.90 | $105.10 | 2.32% |
| Apr 30, 2023 | $108.40 | $110.50 | $107.40 | $107.70 | 0.65% |
| Apr 29, 2023 | $108.60 | $109.80 | $108.00 | $108.60 | 0.00% |
| Apr 28, 2023 | $109.20 | $110.50 | $107.80 | $108.40 | 0.73% |
| Apr 27, 2023 | $107.40 | $111.00 | $107.00 | $109.20 | 1.68% |
| Apr 26, 2023 | $106.60 | $111.80 | $104.00 | $107.30 | 0.66% |
| Apr 25, 2023 | $105.50 | $107.20 | $104.00 | $106.80 | 1.23% |
| Apr 24, 2023 | $106.70 | $108.10 | $104.70 | $105.60 | 1.03% |
| Apr 23, 2023 | $108.50 | $108.70 | $106.00 | $106.80 | 1.57% |
| Apr 22, 2023 | $106.60 | $108.60 | $106.40 | $108.50 | 1.78% |
| Apr 21, 2023 | $110.50 | $111.20 | $105.00 | $106.40 | 3.71% |
| Apr 20, 2023 | $110.90 | $112.20 | $110.00 | $110.50 | 0.36% |
| Apr 19, 2023 | $119.60 | $119.60 | $110.70 | $111.00 | 7.19% |
| Apr 18, 2023 | $120.80 | $122.40 | $118.60 | $119.70 | 0.91% |
| Apr 17, 2023 | $122.50 | $123.00 | $118.70 | $120.70 | 1.47% |
| Apr 16, 2023 | $121.00 | $123.70 | $117.90 | $122.70 | 1.40% |
| Apr 15, 2023 | $123.40 | $125.20 | $119.60 | $121.20 | 1.78% |
| Apr 14, 2023 | $117.00 | $146.60 | $116.80 | $123.60 | 5.64% |
| Apr 13, 2023 | $111.30 | $117.60 | $110.70 | $116.50 | 4.67% |
| Apr 12, 2023 | $112.10 | $113.20 | $108.70 | $111.80 | 0.27% |
| Apr 11, 2023 | $113.80 | $114.60 | $111.70 | $112.10 | 1.49% |
| Apr 10, 2023 | $111.60 | $113.80 | $111.10 | $113.80 | 1.97% |
| Apr 9, 2023 | $111.50 | $112.50 | $109.20 | $111.50 | 0.00% |
| Apr 8, 2023 | $111.80 | $113.90 | $111.10 | $111.60 | 0.18% |
| Apr 7, 2023 | $112.40 | $113.60 | $110.40 | $111.70 | 0.62% |
| Apr 6, 2023 | $115.80 | $116.40 | $112.10 | $112.40 | 2.94% |
| Apr 5, 2023 | $115.10 | $119.40 | $114.00 | $115.80 | 0.61% |
| Apr 4, 2023 | $111.80 | $115.90 | $110.70 | $114.90 | 2.77% |
| Apr 3, 2023 | $111.30 | $112.90 | $108.30 | $111.80 | 0.45% |
| Apr 2, 2023 | $113.00 | $113.00 | $109.60 | $111.00 | 1.77% |
| Apr 1, 2023 | $113.90 | $114.90 | $112.20 | $112.80 | 0.97% |
| Mar 31, 2023 | $112.10 | $114.70 | $110.80 | $113.80 | 1.52% |
| Mar 30, 2023 | $112.50 | $113.90 | $110.30 | $111.80 | 0.62% |
| Mar 29, 2023 | $110.50 | $115.00 | $109.70 | $112.50 | 1.81% |
| Mar 28, 2023 | $105.40 | $111.30 | $104.20 | $110.50 | 4.84% |
| Mar 27, 2023 | $108.00 | $110.90 | $103.60 | $105.60 | 2.22% |
| Mar 26, 2023 | $106.50 | $109.90 | $105.80 | $108.50 | 1.88% |
| Mar 25, 2023 | $107.80 | $112.20 | $105.60 | $107.00 | 0.74% |
| Mar 24, 2023 | $112.10 | $119.00 | $106.00 | $107.60 | 4.01% |
| Mar 23, 2023 | $108.10 | $114.40 | $106.70 | $112.30 | 3.89% |
| Mar 22, 2023 | $113.40 | $113.70 | $104.70 | $108.10 | 4.67% |
| Mar 21, 2023 | $108.80 | $114.90 | $107.80 | $112.80 | 3.68% |
| Mar 20, 2023 | $112.50 | $112.80 | $108.30 | $108.40 | 3.64% |
| Mar 19, 2023 | $111.50 | $115.60 | $110.00 | $112.30 | 0.72% |
| Mar 18, 2023 | $114.60 | $116.90 | $111.00 | $111.60 | 2.62% |
| Mar 17, 2023 | $107.40 | $114.60 | $106.00 | $114.60 | 6.70% |
| Mar 16, 2023 | $105.20 | $111.50 | $104.30 | $107.60 | 2.28% |
| Mar 15, 2023 | $110.20 | $111.50 | $101.80 | $104.90 | 4.81% |
| Mar 14, 2023 | $107.30 | $122.10 | $105.40 | $110.10 | 2.61% |
| Mar 13, 2023 | $103.60 | $108.90 | $100.30 | $107.30 | 3.57% |
| Mar 12, 2023 | $97.10 | $104.20 | $95.50 | $103.60 | 6.69% |
| Mar 11, 2023 | $95.10 | $104.30 | $93.40 | $97.40 | 2.42% |
| Mar 10, 2023 | $96.00 | $96.00 | $91.70 | $95.10 | 0.94% |
| Mar 9, 2023 | $101.90 | $103.20 | $95.00 | $96.00 | 5.79% |
| Mar 8, 2023 | $104.00 | $105.40 | $101.70 | $101.90 | 2.02% |
| Mar 7, 2023 | $104.60 | $105.90 | $102.00 | $104.00 | 0.57% |
| Mar 6, 2023 | $103.00 | $105.30 | $102.30 | $104.80 | 1.75% |
| Mar 5, 2023 | $103.20 | $104.90 | $101.40 | $102.90 | 0.29% |
| Mar 4, 2023 | $103.00 | $109.00 | $100.50 | $103.00 | 0.00% |
| Mar 3, 2023 | $108.30 | $108.40 | $99.00 | $102.80 | 5.08% |
| Mar 2, 2023 | $109.00 | $110.30 | $106.10 | $108.40 | 0.55% |
| Mar 1, 2023 | $105.80 | $113.00 | $105.50 | $109.00 | 3.02% |
| Feb 28, 2023 | $108.30 | $109.00 | $105.60 | $106.00 | 2.12% |
| Feb 27, 2023 | $108.30 | $110.50 | $106.40 | $108.30 | 0.00% |
| Feb 26, 2023 | $105.70 | $109.90 | $105.50 | $108.30 | 2.46% |
| Feb 25, 2023 | $106.20 | $108.90 | $103.30 | $105.60 | 0.56% |
| Feb 24, 2023 | $108.10 | $110.40 | $101.60 | $106.10 | 1.85% |
| Feb 23, 2023 | $107.60 | $109.50 | $106.10 | $107.60 | 0.00% |
| Feb 22, 2023 | $108.70 | $111.40 | $104.70 | $107.60 | 1.01% |
| Feb 21, 2023 | $112.00 | $123.00 | $107.60 | $108.70 | 2.95% |
| Feb 20, 2023 | $109.80 | $113.10 | $107.60 | $111.90 | 1.91% |
| Feb 19, 2023 | $109.60 | $114.40 | $109.00 | $109.80 | 0.18% |
| Feb 18, 2023 | $111.10 | $125.00 | $108.60 | $110.00 | 0.99% |
| Feb 17, 2023 | $108.30 | $112.00 | $108.00 | $111.20 | 2.68% |
| Feb 16, 2023 | $114.40 | $116.20 | $108.10 | $108.20 | 5.42% |
| Feb 15, 2023 | $109.90 | $114.80 | $107.50 | $114.50 | 4.19% |
| Feb 14, 2023 | $106.70 | $110.60 | $105.20 | $109.70 | 2.81% |
| Feb 13, 2023 | $107.70 | $125.00 | $102.70 | $106.70 | 0.93% |
| Feb 12, 2023 | $110.90 | $110.90 | $107.00 | $107.70 | 2.89% |
| Feb 11, 2023 | $108.90 | $111.30 | $108.00 | $111.00 | 1.93% |
| Feb 10, 2023 | $110.40 | $116.70 | $107.90 | $108.90 | 1.36% |
| Feb 9, 2023 | $120.30 | $124.40 | $108.00 | $110.70 | 7.98% |
| Feb 8, 2023 | $120.70 | $124.10 | $117.30 | $120.30 | 0.33% |
| Feb 7, 2023 | $117.30 | $121.00 | $115.90 | $120.70 | 2.90% |
| Feb 6, 2023 | $116.80 | $120.00 | $114.90 | $116.90 | 0.09% |
| Feb 5, 2023 | $119.20 | $119.70 | $114.10 | $117.10 | 1.76% |
| Feb 4, 2023 | $119.30 | $120.10 | $117.20 | $118.70 | 0.50% |
| Feb 3, 2023 | $117.10 | $119.50 | $115.80 | $119.30 | 1.88% |
| Feb 2, 2023 | $118.20 | $122.40 | $116.10 | $117.20 | 0.85% |
| Feb 1, 2023 | $113.90 | $118.70 | $111.50 | $118.20 | 3.78% |
| Jan 31, 2023 | $109.60 | $119.00 | $109.40 | $114.20 | 4.20% |
| Jan 30, 2023 | $112.90 | $121.80 | $107.00 | $109.70 | 2.83% |
| Jan 29, 2023 | $105.30 | $114.70 | $104.70 | $112.90 | 7.22% |
| Jan 28, 2023 | $105.40 | $106.40 | $101.80 | $105.20 | 0.19% |
| Jan 27, 2023 | $105.80 | $106.70 | $102.20 | $105.20 | 0.57% |
| Jan 26, 2023 | $105.10 | $108.90 | $103.10 | $105.70 | 0.57% |
| Jan 25, 2023 | $102.50 | $107.10 | $99.10 | $105.20 | 2.63% |
| Jan 24, 2023 | $107.20 | $108.20 | $101.10 | $102.20 | 4.66% |
| Jan 23, 2023 | $107.40 | $109.80 | $105.90 | $107.20 | 0.19% |
| Jan 22, 2023 | $106.40 | $109.90 | $105.70 | $107.70 | 1.22% |
| Jan 21, 2023 | $108.80 | $115.00 | $106.30 | $106.50 | 2.11% |
| Jan 20, 2023 | $102.60 | $109.70 | $101.60 | $108.90 | 6.14% |
| Jan 19, 2023 | $100.60 | $104.30 | $100.10 | $102.60 | 1.99% |
| Jan 18, 2023 | $104.60 | $106.50 | $97.90 | $101.10 | 3.35% |
| Jan 17, 2023 | $106.40 | $107.60 | $104.20 | $104.50 | 1.79% |
| Jan 16, 2023 | $106.00 | $112.50 | $102.00 | $106.20 | 0.19% |
| Jan 15, 2023 | $105.90 | $107.50 | $103.00 | $106.00 | 0.09% |
| Jan 14, 2023 | $100.00 | $120.00 | $99.80 | $105.80 | 5.80% |
| Jan 13, 2023 | $97.60 | $102.00 | $96.00 | $100.40 | 2.87% |
| Jan 12, 2023 | $95.20 | $100.00 | $93.00 | $97.60 | 2.52% |
| Jan 11, 2023 | $92.40 | $95.40 | $88.70 | $95.20 | 3.03% |
| Jan 10, 2023 | $91.30 | $92.90 | $90.30 | $92.40 | 1.20% |
| Jan 9, 2023 | $88.40 | $92.70 | $88.40 | $91.30 | 3.28% |
| Jan 8, 2023 | $87.50 | $88.70 | $86.60 | $88.60 | 1.26% |
| Jan 7, 2023 | $87.80 | $88.00 | $87.30 | $87.30 | 0.57% |
| Jan 6, 2023 | $85.70 | $88.10 | $84.70 | $87.90 | 2.57% |
| Jan 5, 2023 | $86.30 | $88.10 | $85.10 | $85.90 | 0.46% |
| Jan 4, 2023 | $83.50 | $92.40 | $83.30 | $86.30 | 3.35% |
| Jan 3, 2023 | $83.60 | $84.90 | $82.80 | $83.50 | 0.12% |
| Jan 2, 2023 | $83.70 | $84.50 | $83.00 | $83.60 | 0.12% |
| Jan 1, 2023 | $83.10 | $84.70 | $82.40 | $83.90 | 0.96% |
O historických údajoch 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