CRYPTO:GNOUSD
Gnosis / US Dollar Cryptocurrency Price (Quote)
$314.40
+1.96 (+0.627%)
At Close: May 05, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Sunday, 5th May 2024 GNOUSD stock ended at $314.40. This is 0.627% more than the trading day before Saturday, 4th May 2024. During the day the stock fluctuated 3.01% from a day low at $305.70 to a day high of $314.90. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 05, 2024 | $308.60 | $314.90 | $305.70 | $314.40 | 592 644 |
| May 04, 2024 | $309.05 | $317.21 | $303.48 | $312.44 | 12 118 583 |
| May 03, 2024 | $314.50 | $315.60 | $302.70 | $302.80 | 901 127 |
| May 02, 2024 | $313.66 | $317.73 | $301.66 | $302.19 | 16 410 159 |
| May 01, 2024 | $330.10 | $335.40 | $301.40 | $306.40 | 1 869 653 |
| Apr 30, 2024 | $330.00 | $336.04 | $301.33 | $307.31 | 15 581 823 |
| Apr 29, 2024 | $338.00 | $346.70 | $334.50 | $344.00 | 1 624 024 |
| Apr 28, 2024 | $337.70 | $346.38 | $334.62 | $343.42 | 13 782 285 |
| Apr 27, 2024 | $332.20 | $332.90 | $324.80 | $330.10 | 952 999 |
| Apr 26, 2024 | $330.76 | $337.02 | $323.28 | $331.07 | 12 311 410 |
| Apr 25, 2024 | $386.00 | $387.00 | $338.70 | $339.00 | 3 322 539 |
| Apr 24, 2024 | $383.80 | $385.86 | $337.01 | $340.04 | 21 596 990 |
| Apr 23, 2024 | $360.10 | $391.40 | $358.50 | $387.80 | 4 292 946 |
| Apr 22, 2024 | $361.24 | $400.00 | $358.58 | $387.54 | 22 270 272 |
| Apr 21, 2024 | $344.70 | $361.00 | $341.60 | $360.70 | 1 469 853 |
| Apr 20, 2024 | $346.98 | $362.70 | $342.30 | $359.47 | 17 999 104 |
| Apr 19, 2024 | $324.40 | $346.60 | $321.80 | $335.90 | 1 084 285 |
| Apr 18, 2024 | $323.22 | $350.98 | $320.70 | $337.57 | 16 038 516 |
| Apr 17, 2024 | $330.90 | $339.20 | $322.50 | $331.70 | 999 080 |
| Apr 16, 2024 | $331.03 | $338.58 | $322.13 | $330.78 | 17 384 108 |
| Apr 15, 2024 | $325.00 | $332.90 | $311.20 | $329.70 | 1 579 922 |
| Apr 14, 2024 | $323.45 | $332.97 | $312.00 | $330.00 | 31 333 384 |
| Apr 13, 2024 | $367.50 | $377.00 | $333.40 | $344.70 | 1 291 591 |
| Apr 12, 2024 | $370.09 | $376.42 | $335.73 | $345.18 | 16 051 954 |
| Apr 11, 2024 | $362.50 | $366.60 | $350.70 | $364.70 | 1 586 445 |
