| Name | Gnosis (GNO) |
| Price | $142.5324345 2.03% (1D) |
Gnosis Market
| Market Cap | $369,100,282 |
| Volume(24h) | $1,833,841 |
| Total Supply | $3,000,000 |
| Circulating Supply | 2,589,588 |
| Percent Change(1H) | -0.41% |
| Percent Change(24H) | 2.03% |
| Percent Change(7D) | -5.53% |
| Percent Change(30D) | -14.27% |
| Percent Change(90D) | -56.32% |
Gnosis Price History
Below table is the Gnosis price history for one month, also lists live data for Gnosis which refeshes hourly with price, volume, market cap.
Cryptocurrency Gnosis date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-09-07 22:57 |
142.5324345 | 369100282.00628 | 1833840.5024433 | 2.03123335 ↑ | -5.53125241 ↓ |
| 2024-09-07 16:58 |
144.2721846 | 373605518.10202 | 2261138.466984 | 0.50535032 ↑ | -3.86505106 ↓ |
| 2024-09-07 10:58 |
143.7340207 | 372211895.20056 | 2685286.9530872 | -2.34523956 ↓ | -4.90259918 ↓ |
| 2024-09-07 04:58 |
140.3970652 | 363570555.32039 | 2719432.695456 | -5.11666355 ↓ | -7.9480485 ↓ |
| 2024-09-06 | 139.5030050 | 361255307.79112 | 2960158.1168739 | -5.03061659 ↓ | -8.91481245 ↓ |
| 2024-09-05 | 146.8221189 | 380208797.19802 | 2549815.8803589 | -4.68252251 ↓ | -7.31451862 ↓ |
| 2024-09-04 | 154.0348347 | 398886759.4921 | 5494639.1961571 | 4.04169731 ↑ | -2.25742127 ↓ |
| 2024-09-03 | 148.0438844 | 383372666.54026 | 3788756.1419004 | -0.65899881 ↓ | -4.34041475 ↓ |
| 2024-09-02 | 149.0259637 | 385915847.37861 | 2097232.8083641 | 4.337607 ↑ | -12.53023662 ↓ |
| 2024-09-01 | 142.8305364 | 369872243.07113 | 2928142.4589396 | -5.25436548 ↓ | -20.46532077 ↓ |
| 2024-08-31 | 150.7515751 | 390384469.88377 | 2918407.3924716 | -1.57032468 ↓ | -16.17671677 ↓ |
| 2024-08-30 | 153.1566315 | 396612575.02329 | 3590161.8914427 | -3.22153055 ↓ | -14.11021724 ↓ |
| 2024-08-29 | 158.2548601 | 409814886.78019 | 2261072.3610014 | 0.38230926 ↑ | -4.65458342 ↓ |
| 2024-08-28 | 157.6521414 | 408254093.58135 | 2778515.9318303 | 1.86802732 ↑ | -6.59830422 ↓ |
| 2024-08-27 | 154.7433785 | 400721596.02578 | 3307480.0082402 | -9.11898276 ↓ | -6.97245467 ↓ |
| 2024-08-26 | 170.2702976 | 440929919.36243 | 2594893.1919467 | -5.08171445 ↓ | 0.80218417 ↑ |
| 2024-08-25 | 179.3861916 | 464536329.12176 | 2367257.3923982 | -0.26385672 ↓ | 1.72899583 ↑ |
| 2024-08-24 | 179.8607663 | 465765282.10825 | 2497650.2770885 | 0.8502239 ↑ | 6.7053214 ↑ |
| 2024-08-23 | 178.3176375 | 461769214.29694 | 3776729.007518 | 7.43284229 ↑ | 5.51651224 ↑ |
| 2024-08-22 | 166.0268871 | 429941234.41914 | 2205182.1898006 | -1.6813276 ↓ | -0.49068113 ↓ |
| 2024-08-21 | 168.8639481 | 437288053.75132 | 2476563.0898458 | 1.50873603 ↑ | -3.72432829 ↓ |
| 2024-08-20 | 166.3414615 | 430755852.60841 | 3169358.2985688 | -1.52373681 ↓ | -7.71223407 ↓ |
| 2024-08-19 | 168.9075732 | 437401024.79057 | 3622409.784768 | -4.20932424 ↓ | -6.21184984 ↓ |
| 2024-08-18 | 176.2670599 | 456459063.02311 | 2929547.5749983 | 4.49613711 ↑ | 4.8140379 ↑ |
| 2024-08-17 | 168.6828477 | 436819078.33516 | 2605590.0649589 | -0.18471523 ↓ | -0.35443719 ↓ |
| 2024-08-16 | 168.9950073 | 437627442.85426 | 2427497.0515242 | 1.33661129 ↑ | 1.08859207 ↑ |
| 2024-08-15 | 166.7659941 | 431855217.24916 | 2521641.1318992 | -5.15247687 ↓ | -0.1181485 ↓ |
| 2024-08-14 | 175.8253549 | 455315229.11519 | 2575422.3930303 | -2.37206105 ↓ | 20.77369267 ↑ |
| 2024-08-13 | 180.0973746 | 466377999.99637 | 1973851.1228602 | -0.00553439 ↓ | 17.03875133 ↑ |
| 2024-08-12 | 180.1073424 | 466403812.58227 | 3108779.0703868 | 7.09759286 ↑ | 17.415411 ↑ |
| 2024-08-11 | 168.1712330 | 435494206.84599 | 1913279.1680371 | -0.656662 ↓ | -0.5013072 ↓ |
| 2024-08-10 | 169.2828491 | 438372834.67573 | 2121380.3665014 | 1.26077188 ↑ | -6.14533646 ↓ |
| 2024-08-09 | 167.1503412 | 432850517.67925 | 3260705.3469765 | 0.54071532 ↑ | -7.55850767 ↓ |
| 2024-08-08 | 166.9632587 | 432366051.26593 | 4070477.9216784 | 14.6863563 ↑ | -15.55546416 ↓ |
| 2024-08-07 | 145.5824948 | 376998681.62865 | 3138849.2935355 | -5.3912171 ↓ | -28.04666023 ↓ |
| 2024-08-06 | 153.8784142 | 398481694.90423 | 3713196.8466866 | 0.31627255 ↑ | -25.34049162 ↓ |
| 2024-08-05 | 153.3932734 | 397225380.05762 | 8927139.646689 | -9.24470305 ↓ | -28.65760477 ↓ |
| 2024-08-04 | 169.0185351 | 437688370.15044 | 2505079.8079618 | -6.29187881 ↓ | -21.80773084 ↓ |
| 2024-08-03 | 180.3670087 | 467076241.21665 | 3061562.9045937 | -0.0430555 ↓ | -16.44966966 ↓ |
| 2024-08-02 | 180.4447000 | 467277429.85071 | 4896076.3826522 | -8.73699367 ↓ | -16.42835152 ↓ |
| 2024-08-01 | 197.8610504 | 512378601.77903 | 3566769.8474072 | -2.14011406 ↓ | -9.4985169 ↓ |
| 2024-07-31 | 202.3290306 | 523948829.66866 | 2331707.9830668 | -1.83297617 ↓ | -11.97693664 ↓ |
| 2024-07-30 | 206.1069213 | 533732010.2063 | 3794653.0916253 | -4.14076761 ↓ | -14.25407516 ↓ |
| 2024-07-29 | 215.0099852 | 556787277.45115 | 4038118.7700992 | -0.53091735 ↓ | -13.82011924 ↓ |
| 2024-07-28 | 216.1882294 | 559838444.59224 | 2143981.124273 | 0.13020314 ↑ | -18.26732319 ↓ |
| 2024-07-27 | 215.8782711 | 559035780.36955 | 2890258.735492 | -0.01755116 ↓ | -18.32952281 ↓ |
| 2024-07-26 | 215.9161669 | 559133914.88295 | 4491286.5375107 | -1.01206819 ↓ | -18.75729404 ↓ |
| 2024-07-25 | 218.1237278 | 564850587.99625 | 3219778.5725719 | -5.10546779 ↓ | -15.58171019 ↓ |
| 2024-07-24 | 229.8591106 | 595240394.59009 | 3163315.2324852 | -4.37253686 ↓ | -11.78449556 ↓ |
| 2024-07-23 | 240.3693490 | 622457581.77187 | 3429945.7041858 | -3.65562873 ↓ | -11.31281677 ↓ |
| 2024-07-22 | 249.4897687 | 646075711.10577 | 15769367.91075 | -5.67214636 ↓ | -11.06842732 ↓ |
| 2024-07-21 | 264.4921506 | 684925699.23115 | 2822152.2146409 | 0.06194712 ↑ | -1.82449025 ↓ |
| 2024-07-20 | 264.3284067 | 684501670.12617 | 2620081.1350877 | -0.54123631 ↓ | -0.05513441 ↓ |
| 2024-07-19 | 265.7668333 | 688226602.36674 | 2507924.549629 | 2.85713427 ↑ | 1.47581202 ↑ |
| 2024-07-18 | 258.3844429 | 669109252.6166 | 2644084.3237004 | -0.83702184 ↓ | -1.47064684 ↓ |
| 2024-07-17 | 260.5436206 | 674700633.44684 | 4608388.0755245 | -3.83767196 ↓ | -0.31390973 ↓ |
| 2024-07-16 | 271.0305371 | 701857426.40271 | 3686395.7630019 | -3.39013888 ↓ | 5.17690698 ↑ |
| 2024-07-15 | 280.5412759 | 726486321.63916 | 3905134.2517537 | 4.13270379 ↑ | 10.88208367 ↑ |
| 2024-07-14 | 269.4074635 | 697654334.53884 | 1879716.4413775 | 1.86530104 ↑ | 11.97843487 ↑ |
| 2024-07-13 | 264.4742230 | 684879274.29847 | 1877921.1068472 | 0.98226406 ↑ | 5.52225443 ↑ |
| 2024-07-12 | 261.9016572 | 678217388.62016 | 2507160.9206856 | -0.12943277 ↓ | 9.23341167 ↑ |
| 2024-07-11 | 262.2410831 | 679096361.82624 | 1930349.4680339 | 0.32499263 ↑ | 3.5847178 ↑ |
| 2024-07-10 | 261.3915797 | 676896498.11503 | 2074659.7331561 | 1.43638485 ↑ | -5.04240614 ↓ |
| 2024-07-09 | 257.6901573 | 667311339.11078 | 2207677.3821714 | 1.85033019 ↑ | -9.44226521 ↓ |
| 2024-07-08 | 253.0086617 | 655188194.17837 | 2742225.0315162 | 5.16232021 ↑ | -11.96873181 ↓ |
| 2024-07-07 | 240.5887025 | 623025616.82089 | 1870925.7886223 | -4.00780091 ↓ | -15.54003695 ↓ |
| 2024-07-06 | 250.6335981 | 649037757.98348 | 9438549.3765856 | 4.53375245 ↑ | -9.6612051 ↓ |
| 2024-07-05 | 239.7633226 | 620888222.97827 | 14129167.403577 | -5.29395388 ↓ | -13.01370251 ↓ |
| 2024-07-04 | 253.1658035 | 655595126.64303 | 7436761.1054378 | -8.03064288 ↓ | -15.18842247 ↓ |
| 2024-07-03 | 275.2719073 | 712840827.81329 | 10847391.182247 | -3.26366892 ↓ | -3.53451439 ↓ |
| 2024-07-02 | 284.5589699 | 736890493.86771 | 9391031.8235524 | -0.99118808 ↓ | -1.42164257 ↓ |
| 2024-07-01 | 287.4077210 | 744267585.43603 | 8995615.0770947 | 0.89603231 ↑ | -1.4971683 ↓ |
| 2024-06-30 | 284.8553252 | 737657932.00284 | 8228533.9027694 | 2.67373169 ↑ | -9.34549367 ↓ |
| 2024-06-29 | 277.4373937 | 718448545.54178 | 7684513.5493096 | 0.65447628 ↑ | -13.63006942 ↓ |
| 2024-06-28 | 275.6334383 | 713777044.09771 | 12416061.379981 | -7.66167311 ↓ | -14.44458509 ↓ |
| 2024-06-27 | 298.5038256 | 773001924.70744 | 12254300.382539 | 4.60681141 ↑ | -8.3719509 ↓ |
| 2024-06-26 | 285.3579242 | 738959456.14161 | 9859079.307308 | -1.14486481 ↓ | -13.09749299 ↓ |
| 2024-06-25 | 288.6627221 | 747517521.16038 | 11621492.068616 | -1.0670436 ↓ | -7.59569865 ↓ |
| 2024-06-24 | 291.7761003 | 755579888.01801 | 14092221.882377 | -7.14297404 ↓ | -9.21913586 ↓ |
| 2024-06-23 | 314.2208113 | 813702442.26868 | 9593902.4811688 | -2.17890496 ↓ | -5.91246388 ↓ |
| 2024-06-22 | 321.2198874 | 831827165.66434 | 9184118.4461394 | -0.29475047 ↓ | -1.52642375 ↓ |
| 2024-06-21 | 322.1694834 | 834286228.25333 | 10868754.297189 | -1.10759489 ↓ | 1.18741137 ↑ |
| 2024-06-20 | 325.7777815 | 843630233.60302 | 10009541.692859 | -0.78808562 ↓ | 2.78217599 ↑ |
| 2024-06-19 | 328.3655834 | 850331574.45891 | 12557239.861756 | 5.11364996 ↑ | -2.53162426 ↓ |
| 2024-06-18 | 312.3910011 | 808963987.84591 | 18511750.074766 | -2.80518177 ↓ | -7.60042488 ↓ |
| 2024-06-17 | 321.4070532 | 832311848.09536 | 12318430.34651 | -3.76067835 ↓ | -8.32966814 ↓ |
| 2024-06-16 | 333.9664575 | 864835530.65906 | 10038922.801726 | 2.38118096 ↑ | 2.4092286 ↑ |
| 2024-06-15 | 326.2005695 | 844725080.41064 | 10346995.685939 | 2.64156484 ↑ | 0.65153773 ↑ |
| 2024-06-14 | 318.3888975 | 824496068.19026 | 13012495.296258 | 0.45099927 ↑ | -4.10410926 ↓ |
| 2024-06-13 | 316.9594128 | 820794291.88478 | 11947847.71901 | -5.91730467 ↓ | -7.61120569 ↓ |
| 2024-06-12 | 336.8944860 | 872417918.1332 | 13373931.873205 | -0.35273984 ↓ | -0.73252743 ↓ |
| 2024-06-11 | 338.0870537 | 875506177.18075 | 21298438.351173 | -3.57227043 ↓ | 1.90347014 ↑ |
| 2024-06-10 | 350.6118574 | 907940258.54082 | 28068811.603232 | 7.51346145 ↑ | 6.38488409 ↑ |
| 2024-06-09 | 326.1097286 | 844489839.94596 | 11017296.675197 | 0.57616712 ↑ | -3.60420836 ↓ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 Gnosis worth?
As on today's crypto exchange rates, one Gnosis worth is $142.5324345.