Gnosis
GNO
Rank #229
$122.73
Updated 7 days ago
Market Cap
$323.95M
24h Volume
$6.38M
Avg Volume (90d)
$9.23M
24h High/Low
$127.88
$122.44
$122.44
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Ethereum Ecosystem
Exchange-based Tokens
Arbitrum Ecosystem
Decentralized Finance (DeFi)
Gnosis Chain Ecosystem
Energi Ecosystem
Decentralized Exchange (DEX)
SideChain
MEV Protection
Chains
Ethereum
0x6810e776880c029...
Arbitrum One
0xa0b862f60edef44...
Xdai
0x9c58bacc331c9aa...
Energi
0xf452bff8e958c6f...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $122.73 | $127.88 | $122.44 | $122.73 | $6.38M | $323.95M |
| Nov 10, 2025 | $125.77 | $125.77 | $125.77 | $125.77 | $5.35M | $331.99M |
| Nov 9, 2025 | $120.84 | $120.84 | $120.84 | $120.84 | $5.14M | $319.06M |
| Nov 8, 2025 | $122.41 | $122.41 | $122.41 | $122.41 | $7.75M | $323.16M |
| Nov 7, 2025 | $115.51 | $115.51 | $115.51 | $115.51 | $10.06M | $304.58M |
| Nov 6, 2025 | $119.51 | $119.51 | $119.51 | $119.51 | $7.64M | $315.81M |
| Nov 5, 2025 | $115.44 | $115.44 | $115.44 | $115.44 | $11.56M | $304.72M |
| Nov 4, 2025 | $123.73 | $123.73 | $123.73 | $123.73 | $9.25M | $326.56M |
| Nov 3, 2025 | $133.78 | $133.78 | $133.78 | $133.78 | $8.15M | $352.75M |
| Nov 2, 2025 | $131.54 | $131.54 | $131.54 | $131.54 | $4.51M | $347.86M |
| Nov 1, 2025 | $129.71 | $129.71 | $129.71 | $129.71 | $7.89M | $342.31M |
| Oct 31, 2025 | $127.54 | $127.54 | $127.54 | $127.54 | $11.47M | $335.59M |
| Oct 30, 2025 | $130.83 | $130.83 | $130.83 | $130.83 | $6.98M | $345.34M |
| Oct 29, 2025 | $133.98 | $133.98 | $133.98 | $133.98 | $4.85M | $353.36M |
| Oct 28, 2025 | $137.68 | $137.68 | $137.68 | $137.68 | $6.73M | $363.21M |
| Oct 27, 2025 | $139.72 | $139.72 | $139.72 | $139.72 | $6.76M | $368.85M |
| Oct 26, 2025 | $131.58 | $131.58 | $131.58 | $131.58 | $3.34M | $347.19M |
| Oct 25, 2025 | $130.00 | $130.00 | $130.00 | $130.00 | $6.83M | $343.16M |
| Oct 24, 2025 | $126.71 | $126.71 | $126.71 | $126.71 | $10.76M | $334.47M |
| Oct 23, 2025 | $122.88 | $122.88 | $122.88 | $122.88 | $8.92M | $324.31M |
| Oct 22, 2025 | $125.57 | $125.57 | $125.57 | $125.57 | $14.19M | $330.42M |
| Oct 21, 2025 | $126.69 | $126.69 | $126.69 | $126.69 | $6.45M | $334.40M |
| Oct 20, 2025 | $127.04 | $127.04 | $127.04 | $127.04 | $4.77M | $335.35M |
| Oct 19, 2025 | $124.34 | $124.34 | $124.34 | $124.34 | $4.57M | $328.17M |
| Oct 18, 2025 | $124.16 | $124.16 | $124.16 | $124.16 | $13.72M | $327.68M |
| Oct 17, 2025 | $127.16 | $127.16 | $127.16 | $127.16 | $11.21M | $335.60M |
| Oct 16, 2025 | $131.55 | $131.55 | $131.55 | $131.55 | $10.01M | $347.34M |
| Oct 15, 2025 | $136.42 | $136.42 | $136.42 | $136.42 | $13.69M | $360.14M |
| Oct 14, 2025 | $139.74 | $139.74 | $139.74 | $139.74 | $9.93M | $369.42M |
| Oct 13, 2025 | $135.41 | $135.41 | $135.41 | $135.41 | $8.53M | $357.28M |
| Oct 12, 2025 | $124.00 | $124.00 | $124.00 | $124.00 | $19.13M | $327.21M |
| Oct 11, 2025 | $124.79 | $124.79 | $124.79 | $124.79 | $23.44M | $329.73M |
| Oct 10, 2025 | $145.10 | $145.10 | $145.10 | $145.10 | $8.94M | $383.23M |
| Oct 9, 2025 | $151.91 | $151.91 | $151.91 | $151.91 | $7.81M | $400.72M |
| Oct 8, 2025 | $151.31 | $151.31 | $151.31 | $151.31 | $9.84M | $399.39M |
| Oct 7, 2025 | $157.30 | $157.30 | $157.30 | $157.30 | $6.67M | $415.22M |
| Oct 6, 2025 | $152.51 | $152.51 | $152.51 | $152.51 | $5.59M | $402.70M |
| Oct 5, 2025 | $151.69 | $151.69 | $151.69 | $151.69 | $4.50M | $400.50M |
| Oct 4, 2025 | $154.39 | $154.39 | $154.39 | $154.39 | $7.42M | $407.44M |
| Oct 3, 2025 | $153.62 | $153.62 | $153.62 | $153.62 | $9.55M | $405.43M |
| Oct 2, 2025 | $150.77 | $150.77 | $150.77 | $150.77 | $13.61M | $397.87M |
| Oct 1, 2025 | $145.93 | $145.93 | $145.93 | $145.93 | $27.39M | $384.75M |
| Sep 30, 2025 | $147.45 | $147.45 | $147.45 | $147.45 | $44.52M | $391.47M |
| Sep 29, 2025 | $140.36 | $140.36 | $140.36 | $140.36 | $7.51M | $370.21M |
| Sep 28, 2025 | $136.82 | $136.82 | $136.82 | $136.82 | $5.46M | $361.15M |
| Sep 27, 2025 | $136.14 | $136.14 | $136.14 | $136.14 | $13.75M | $359.34M |
| Sep 26, 2025 | $128.31 | $128.31 | $128.31 | $128.31 | $10.22M | $338.73M |
| Sep 25, 2025 | $136.59 | $136.59 | $136.59 | $136.59 | $6.46M | $360.54M |
| Sep 24, 2025 | $137.10 | $137.10 | $137.10 | $137.10 | $7.29M | $361.92M |
| Sep 23, 2025 | $138.53 | $138.53 | $138.53 | $138.53 | $13.13M | $365.57M |
| Sep 22, 2025 | $146.66 | $146.66 | $146.66 | $146.66 | $6.07M | $386.81M |
| Sep 21, 2025 | $146.69 | $146.69 | $146.69 | $146.69 | $6.09M | $387.28M |
| Sep 20, 2025 | $145.86 | $145.86 | $145.86 | $145.86 | $10.46M | $385.03M |
| Sep 19, 2025 | $150.19 | $150.19 | $150.19 | $150.19 | $12.33M | $396.44M |
| Sep 18, 2025 | $150.51 | $150.51 | $150.51 | $150.51 | $10.93M | $397.11M |
| Sep 17, 2025 | $146.96 | $146.96 | $146.96 | $146.96 | $8.58M | $387.91M |
| Sep 16, 2025 | $143.61 | $143.61 | $143.61 | $143.61 | $10.67M | $378.87M |
| Sep 15, 2025 | $144.92 | $144.92 | $144.92 | $144.92 | $5.93M | $382.29M |
| Sep 14, 2025 | $147.79 | $147.79 | $147.79 | $147.79 | $9.42M | $389.99M |
| Sep 13, 2025 | $146.65 | $146.65 | $146.65 | $146.65 | $9.25M | $386.94M |
| Sep 12, 2025 | $140.77 | $140.77 | $140.77 | $140.77 | $8.20M | $371.72M |
| Sep 11, 2025 | $138.13 | $138.13 | $138.13 | $138.13 | $7.05M | $364.83M |
| Sep 10, 2025 | $136.89 | $136.89 | $136.89 | $136.89 | $7.29M | $361.19M |
| Sep 9, 2025 | $135.94 | $135.94 | $135.94 | $135.94 | $5.82M | $358.58M |
| Sep 8, 2025 | $135.06 | $135.06 | $135.06 | $135.06 | $3.37M | $356.51M |
| Sep 7, 2025 | $134.05 | $134.05 | $134.05 | $134.05 | $3.11M | $353.91M |
| Sep 6, 2025 | $133.98 | $133.98 | $133.98 | $133.98 | $7.14M | $353.75M |
| Sep 5, 2025 | $131.57 | $131.57 | $131.57 | $131.57 | $8.05M | $347.42M |
| Sep 4, 2025 | $132.76 | $132.76 | $132.76 | $132.76 | $7.69M | $350.23M |
| Sep 3, 2025 | $127.81 | $127.81 | $127.81 | $127.81 | $6.13M | $337.36M |
| Sep 2, 2025 | $126.21 | $126.21 | $126.21 | $126.21 | $7.54M | $332.44M |
| Sep 1, 2025 | $128.23 | $128.23 | $128.23 | $128.23 | $5.37M | $338.52M |
| Aug 31, 2025 | $129.25 | $129.25 | $129.25 | $129.25 | $4.89M | $341.13M |
| Aug 30, 2025 | $128.80 | $128.80 | $128.80 | $128.80 | $7.86M | $340.01M |
| Aug 29, 2025 | $132.43 | $132.43 | $132.43 | $132.43 | $8.27M | $349.60M |
| Aug 28, 2025 | $131.82 | $131.82 | $131.82 | $131.82 | $8.94M | $348.18M |
| Aug 27, 2025 | $133.99 | $133.99 | $133.99 | $133.99 | $12.06M | $354.15M |
| Aug 26, 2025 | $129.50 | $129.50 | $129.50 | $129.50 | $9.34M | $341.56M |
| Aug 25, 2025 | $139.10 | $139.10 | $139.10 | $139.10 | $8.37M | $367.13M |
| Aug 24, 2025 | $140.33 | $140.33 | $140.33 | $140.33 | $7.50M | $370.43M |
| Aug 23, 2025 | $142.31 | $142.31 | $142.31 | $142.31 | $12.26M | $375.80M |
| Aug 22, 2025 | $129.48 | $129.48 | $129.48 | $129.48 | $10.03M | $341.99M |
| Aug 21, 2025 | $132.48 | $132.48 | $132.48 | $132.48 | $10.57M | $349.71M |
| Aug 20, 2025 | $127.26 | $127.26 | $127.26 | $127.26 | $8.79M | $335.90M |