Gnosis GNO
токенсеть EthereumРанг 140 по капитализации
115.23 $+1.01 %за 24 ч
Binance · GNOUSDT · live
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-17 | — | — | — | 113.71 | — | — |
| 2026-09-16 | — | — | — | 113.05 | — | — |
| 2026-09-15 | — | — | — | 112.60 | — | — |
| 2026-09-14 | — | — | — | 115.33 | — | — |
| 2026-09-13 | — | — | — | 115.35 | — | — |
| 2026-09-12 | — | — | — | 117.59 | — | — |
| 2026-09-11 | — | — | — | 116.85 | — | — |
| 2026-09-10 | — | — | — | 114.76 | — | — |
| 2026-09-09 | — | — | — | 115.95 | — | — |
| 2026-09-08 | — | — | — | 117.40 | — | — |
| 2026-09-07 | 117.07 | 125.00 | 115.30 | 117.27 | +0.17 % | 2.49 K $ |
| 2026-09-06 | 118.62 | 119.26 | 113.37 | 117.07 | −1.31 % | 2.33 K $ |
| 2026-09-05 | 116.65 | 118.65 | 115.67 | 118.57 | +1.65 % | 1.28 K $ |
| 2026-09-04 | 119.22 | 127.45 | 115.16 | 116.74 | −2.08 % | 5.68 K $ |
| 2026-09-03 | 114.66 | 119.94 | 113.60 | 119.09 | +3.86 % | 1.67 K $ |
| 2026-09-02 | 117.19 | 117.38 | 113.20 | 114.74 | −2.09 % | 2.23 K $ |
| 2026-09-01 | 118.12 | 119.36 | 116.00 | 117.07 | −0.89 % | 1.07 K $ |
| 2026-08-31 | 116.69 | 126.29 | 116.01 | 118.12 | +1.23 % | 2.80 K $ |
| 2026-08-30 | 117.38 | 120.43 | 115.95 | 116.72 | −0.56 % | 1.66 K $ |
| 2026-08-29 | 118.41 | 139.13 | 113.35 | 117.20 | −1.02 % | 8.05 K $ |
| 2026-08-28 | 120.57 | 121.81 | 117.50 | 118.32 | −1.87 % | 988 $ |
| 2026-08-27 | 122.26 | 123.13 | 120.50 | 120.80 | −1.19 % | 978 $ |
| 2026-08-26 | 120.60 | 122.87 | 120.31 | 122.49 | +1.57 % | 1.06 K $ |
| 2026-08-25 | 122.72 | 124.41 | 119.80 | 120.46 | −1.84 % | 1.48 K $ |
| 2026-08-24 | 124.22 | 124.96 | 122.38 | 122.79 | −1.15 % | 1.84 K $ |
| 2026-08-23 | 123.16 | 125.96 | 120.61 | 124.22 | +0.86 % | 1.73 K $ |
| 2026-08-22 | 125.55 | 146.28 | 120.97 | 123.16 | −1.90 % | 6.64 K $ |
| 2026-08-21 | 124.18 | 126.13 | 119.45 | 125.55 | +1.10 % | 2.28 K $ |
| 2026-08-20 | 122.91 | 125.33 | 119.56 | 124.18 | +1.03 % | 3.49 K $ |
| 2026-08-19 | 109.78 | 129.40 | 109.29 | 122.91 | +11.96 % | 14.9 K $ |
| 2026-08-18 | 105.40 | 145.00 | 103.38 | 109.85 | +4.22 % | 14.0 K $ |
| 2026-08-17 | 102.76 | 105.71 | 102.63 | 105.40 | +2.57 % | 668 $ |
| 2026-08-16 | 103.82 | 104.59 | 102.74 | 102.85 | −0.93 % | 566 $ |
| 2026-08-15 | 103.30 | 105.34 | 103.05 | 103.82 | +0.50 % | 1.24 K $ |
| 2026-08-14 | 104.31 | 104.64 | 103.08 | 103.43 | −0.84 % | 647 $ |
| 2026-08-13 | 103.66 | 104.96 | 103.21 | 104.29 | +0.61 % | 637 $ |
| 2026-08-12 | 103.94 | 106.29 | 103.43 | 103.66 | −0.27 % | 644 $ |
| 2026-08-11 | 103.72 | 105.16 | 102.78 | 104.08 | +0.35 % | 589 $ |
| 2026-08-10 | 106.23 | 107.24 | 103.55 | 103.74 | −2.34 % | 728 $ |
| 2026-08-09 | 106.28 | 107.07 | 106.19 | 106.23 | −0.05 % | 593 $ |
| 2026-08-08 | 106.13 | 106.76 | 106.00 | 106.28 | +0.14 % | 539 $ |
| 2026-08-07 | 106.06 | 107.49 | 105.38 | 106.41 | +0.33 % | 574 $ |
| 2026-08-06 | 106.21 | 107.05 | 105.47 | 106.06 | −0.14 % | 685 $ |
| 2026-08-05 | 103.88 | 106.82 | 103.43 | 106.21 | +2.24 % | 936 $ |
| 2026-08-04 | 103.64 | 104.88 | 102.97 | 104.07 | +0.41 % | 1.28 K $ |
| 2026-08-03 | 104.87 | 105.06 | 102.35 | 103.64 | −1.17 % | 1.22 K $ |
| 2026-08-02 | 103.18 | 106.03 | 102.96 | 104.86 | +1.63 % | 743 $ |
| 2026-08-01 | 105.34 | 105.92 | 102.77 | 102.96 | −2.26 % | 880 $ |
| 2026-07-31 | 108.13 | 108.20 | 103.65 | 105.35 | −2.57 % | 1.31 K $ |
| 2026-07-30 | 107.13 | 108.45 | 106.52 | 107.87 | +0.69 % | 817 $ |
| 2026-07-29 | 108.61 | 108.70 | 105.70 | 107.15 | −1.34 % | 732 $ |
| 2026-07-28 | 106.31 | 108.70 | 105.37 | 108.61 | +2.16 % | 890 $ |
| 2026-07-27 | 110.25 | 111.24 | 105.69 | 106.57 | −3.34 % | 2.07 K $ |
| 2026-07-26 | 106.95 | 110.80 | 106.59 | 110.26 | +3.09 % | 1.35 K $ |
| 2026-07-25 | 106.41 | 107.64 | 105.79 | 106.91 | +0.47 % | 1.24 K $ |
| 2026-07-24 | 107.89 | 109.56 | 106.32 | 106.56 | −1.23 % | 1.96 K $ |
| 2026-07-23 | 111.19 | 111.82 | 107.20 | 108.12 | −2.76 % | 1.40 K $ |
| 2026-07-22 | 111.77 | 112.55 | 110.24 | 111.12 | −0.58 % | 1.09 K $ |
| 2026-07-21 | 111.91 | 112.99 | 110.94 | 111.77 | −0.13 % | 1.87 K $ |
| 2026-07-20 | 110.23 | 112.54 | 109.00 | 111.94 | +1.55 % | 1.41 K $ |