Gnosis - Жить Gnosis цена и рыночная капитализация

Gnosis Crypto Coin Rank 96

Веб-сайт

2,589,588 GNO

24ч

243 BTC

1 H

0.23 %

24 H

1.43 %

7 d

-8.26 %

сегодня Gnosis цена в долларах США в настоящее время 306.35 USD, и если он преобразуется в Bitcoin является 0.00531115 BTC. Всего 2,589,588 GNO в настоящее время распространяются на рынке. Gnosis цены в настоящее время испытывают изменение 1.43 %, проверять все криптовалюты. За последние 24 часа 0.140 M US dollars Gnosis торгуется на Crypto Exchanges. Получить Gnosis's прогресс, добавив его в свой избранное и создание свободного портфолио.

Полное имя

Gnosis

символ

GNO

алгоритм

BTC цена

0.00531115 BTC

BTC рынок

13,754 BTC

BTC 24h Vol

243 BTC

Все добыденные монеты

2,589,588 GNO

0.23 %

24h

1.43 %

-8.26 %

Twitter

Gnosis

Веб-сайт

Gnosis

GNO Диаграммы

GNO Диаграммa высокой/низкой цены

Historical Data

Date	Open	Close	High	Low
2021-08-23	$234.64	$253.56	$256.72	$233.33
2021-08-24	$253.56	$282.80	$287.32	$253.27
2021-08-25	$282.80	$334.60	$410.71	$278.75
2021-08-26	$334.60	$316.75	$346.86	$312.11
2021-08-27	$316.75	$300.69	$316.75	$295.97
2021-08-28	$300.69	$293.63	$303.30	$292.48
2021-08-29	$293.63	$295.00	$295.25	$291.13
2021-08-30	$295.00	$341.01	$433.75	$294.96
2021-08-31	$341.01	$311.85	$369.56	$293.67
2021-09-01	$311.85	$314.72	$321.38	$291.00
2021-09-02	$314.72	$337.33	$345.72	$301.09
2021-09-03	$337.33	$320.61	$348.99	$296.46
2021-09-04	$320.61	$308.09	$329.96	$302.25
2021-09-05	$308.09	$315.98	$323.85	$303.74
2021-09-06	$315.98	$313.74	$318.49	$305.00
2021-09-07	$313.74	$265.28	$313.80	$241.90
2021-09-08	$267.09	$270.18	$276.13	$269.30
2021-09-09	$275.00	$292.93	$303.96	$265.83
2021-09-10	$292.93	$274.33	$297.81	$272.09
2021-09-11	$274.33	$280.66	$284.50	$272.93
2021-09-12	$280.66	$284.48	$289.10	$278.51
2021-09-13	$284.48	$272.64	$284.99	$264.40
2021-09-14	$272.64	$286.00	$288.75	$270.68
2021-09-15	$286.00	$293.52	$294.55	$283.38
2021-09-16	$296.45	$285.18	$294.11	$284.83
2021-09-17	$286.33	$276.73	$287.79	$275.46
2021-09-18	$276.73	$278.01	$286.05	$276.12
2021-09-19	$278.01	$266.08	$281.34	$265.00
2021-09-20	$266.08	$244.17	$266.08	$236.66
2021-09-21	$244.17	$233.12	$269.89	$229.71
2021-09-22	$233.12	$255.64	$265.31	$233.12
2021-09-23	$255.64	$268.46	$279.06	$254.86
2021-09-24	$277.44	$246.59	$268.57	$152.58
2021-09-25	$247.26	$244.18	$248.96	$241.57
2021-09-26	$244.18	$246.83	$250.72	$232.25
2021-09-27	$246.83	$243.38	$259.74	$235.14
2021-09-28	$243.38	$233.53	$249.19	$233.39
2021-09-29	$233.53	$235.34	$244.68	$232.09
2021-09-30	$236.63	$237.01	$237.01	$235.90
2021-10-01	$248.52	$265.30	$265.96	$246.23
2021-10-02	$265.30	$271.72	$274.21	$263.81
2021-10-03	$271.72	$277.33	$280.00	$268.30
2021-10-04	$277.33	$275.40	$277.77	$268.16
2021-10-05	$275.40	$288.49	$289.92	$269.94
2021-10-06	$288.49	$295.96	$301.05	$278.45
2021-10-07	$293.95	$275.72	$100,000,000.00	$0.0007180
2021-10-08	$279.96	$293.32	$306.59	$280.75
2021-10-09	$293.32	$305.90	$305.90	$283.64
2021-10-10	$305.90	$305.45	$305.94	$287.40
2021-10-11	$295.77	$301.66	$305.73	$275.72
2021-10-12	$301.66	$301.86	$304.67	$279.69
2021-10-13	$301.86	$307.35	$308.81	$286.08
2021-10-14	$307.35	$324.60	$326.80	$291.39
2021-10-15	$324.60	$329.82	$336.06	$312.13
2021-10-16	$329.82	$327.34	$337.00	$320.64
2021-10-17	$327.52	$333.01	$347.04	$327.90
2021-10-18	$333.11	$326.67	$340.64	$323.39
2021-10-19	$326.67	$338.89	$342.88	$324.93
2021-10-20	$338.89	$363.34	$364.48	$336.82
2021-10-21	$363.34	$368.02	$379.69	$356.86
2021-10-22	$368.02	$356.14	$371.30	$355.54
2021-10-23	$356.14	$367.75	$367.75	$353.25
2021-10-24	$367.75	$376.34	$379.82	$359.26
2021-10-25	$376.75	$400.10	$424.80	$363.70
2021-10-26	$400.10	$411.82	$422.20	$375.42
2021-10-27	$411.82	$393.93	$432.26	$393.93
2021-10-28	$394.39	$419.39	$442.97	$406.18
2021-10-29	$416.73	$475.18	$475.18	$416.19
2021-10-30	$469.57	$450.55	$507.20	$444.93
2021-10-31	$446.68	$447.33	$481.33	$433.59
2021-11-01	$447.33	$469.99	$481.78	$440.17
2021-11-02	$469.99	$480.59	$480.90	$437.40
2021-11-03	$480.59	$485.02	$502.27	$464.10
2021-11-04	$485.02	$487.10	$496.38	$467.75
2021-11-05	$487.10	$489.68	$491.96	$476.79
2021-11-06	$489.68	$489.44	$494.26	$466.07
2021-11-07	$489.44	$538.88	$560.88	$482.06
2021-11-08	$538.88	$588.94	$691.90	$538.88
2021-11-09	$588.94	$512.77	$598.72	$511.11
2021-11-10	$512.77	$481.75	$534.17	$457.07
2021-11-11	$481.75	$476.73	$493.83	$467.08
2021-11-12	$476.73	$470.30	$484.98	$453.52
2021-11-13	$470.30	$467.21	$478.67	$442.94
2021-11-14	$467.61	$465.51	$492.37	$459.22
2021-11-15	$462.49	$454.90	$482.90	$448.83
2021-11-16	$454.90	$412.67	$454.90	$391.19
2021-11-17	$412.67	$411.60	$424.21	$391.76
2021-11-18	$411.60	$377.12	$419.56	$377.12
2021-11-19	$377.12	$418.25	$420.52	$375.97
2021-11-20	$418.25	$415.69	$437.92	$392.89
2021-11-21	$415.69	$410.90	$424.90	$404.32
2021-11-22	$410.90	$396.13	$410.94	$379.98
2021-11-23	$396.13	$427.08	$427.49	$393.31
2021-11-24	$427.08	$410.15	$427.08	$402.23
2021-11-25	$410.15	$437.76	$446.38	$407.77
2021-11-26	$437.76	$407.96	$456.51	$392.75
2021-11-27	$401.74	$398.54	$419.92	$364.07
2021-11-28	$398.66	$397.90	$407.49	$377.38
2021-11-29	$411.12	$422.40	$446.69	$407.36
2021-11-30	$426.52	$462.37	$508.65	$409.71
2021-12-01	$462.37	$445.05	$478.81	$441.38
2021-12-02	$445.05	$455.40	$468.28	$420.95
2021-12-03	$455.40	$426.40	$476.57	$408.17
2021-12-04	$426.40	$407.88	$426.40	$369.33
2021-12-05	$407.88	$428.83	$435.55	$403.38
2021-12-06	$428.83	$430.68	$440.16	$395.44
2021-12-07	$430.68	$428.07	$442.69	$417.44
2021-12-08	$428.07	$447.55	$449.81	$418.92
2021-12-09	$447.55	$446.57	$473.97	$437.76
2021-12-10	$446.57	$415.45	$452.23	$413.32
2021-12-11	$415.45	$450.83	$481.09	$408.04
2021-12-12	$450.83	$444.76	$459.01	$425.83
2021-12-13	$444.76	$367.73	$444.95	$360.52
2021-12-14	$367.73	$398.66	$398.70	$351.03
2021-12-15	$398.66	$453.63	$463.64	$390.51
2021-12-16	$453.63	$444.85	$468.29	$444.82
2021-12-17	$444.85	$440.95	$464.76	$408.06
2021-12-18	$440.95	$446.93	$455.23	$432.67
2021-12-19	$446.93	$446.46	$456.67	$438.18
2021-12-20	$446.46	$455.48	$462.87	$427.76
2021-12-21	$455.48	$453.98	$464.84	$449.73
2021-12-22	$453.98	$444.01	$458.38	$443.72
2021-12-23	$444.01	$453.87	$453.87	$430.52
2021-12-24	$453.87	$445.37	$481.67	$445.37
2021-12-25	$445.37	$458.32	$462.78	$438.67
2021-12-26	$458.32	$471.90	$478.02	$455.38
2021-12-27	$471.90	$459.12	$473.19	$457.67
2021-12-28	$459.12	$427.46	$459.84	$424.15
2021-12-29	$427.46	$483.30	$526.39	$412.37
2021-12-30	$483.30	$556.80	$568.67	$476.11
2021-12-31	$556.80	$530.28	$592.13	$524.27
2022-01-01	$530.28	$526.90	$537.40	$519.64
2022-01-02	$526.90	$518.64	$527.92	$511.95
2022-01-03	$518.64	$502.57	$519.53	$500.00
2022-01-04	$502.57	$527.35	$537.34	$501.89
2022-01-05	$527.35	$484.01	$528.72	$479.75
2022-01-06	$484.01	$477.25	$484.03	$466.82
2022-01-07	$477.25	$446.18	$477.27	$440.12
2022-01-08	$446.18	$466.64	$516.06	$445.74
2022-01-09	$466.64	$472.32	$481.03	$452.30
2022-01-10	$472.32	$404.26	$472.32	$389.60
2022-01-11	$404.26	$400.95	$410.23	$390.82
2022-01-12	$400.95	$408.57	$411.80	$393.45
2022-01-13	$408.57	$402.40	$412.12	$386.96
2022-01-14	$402.40	$398.85	$402.47	$396.22
2022-01-15	$398.85	$396.61	$404.75	$396.44
2022-01-16	$396.61	$389.63	$397.40	$384.54
2022-01-17	$389.63	$365.31	$389.86	$361.88
2022-01-18	$365.31	$338.20	$365.31	$333.09
2022-01-19	$338.20	$329.49	$338.20	$320.51
2022-01-20	$329.49	$336.18	$348.95	$326.90
2022-01-21	$336.18	$279.35	$336.18	$277.72
2022-01-22	$279.35	$240.95	$283.67	$237.40
2022-01-23	$240.95	$268.46	$271.04	$238.37
2022-01-24	$268.46	$263.59	$269.40	$223.73
2022-01-25	$263.59	$263.84	$273.11	$255.68
2022-01-26	$263.84	$269.94	$287.75	$260.22
2022-01-27	$269.94	$258.69	$285.31	$250.74
2022-01-28	$258.69	$270.70	$271.69	$251.78
2022-01-29	$270.70	$277.77	$282.30	$269.95
2022-01-30	$277.77	$277.24	$281.21	$271.75
2022-01-31	$277.24	$285.00	$288.07	$267.40
2022-02-01	$285.00	$293.03	$301.86	$279.67
2022-02-02	$293.03	$284.43	$299.20	$280.51
2022-02-03	$284.43	$284.42	$288.18	$242.23
2022-02-04	$284.42	$319.19	$322.47	$273.47
2022-02-05	$319.19	$325.08	$326.63	$301.79
2022-02-06	$325.08	$329.07	$329.50	$308.27
2022-02-07	$329.07	$339.10	$344.61	$309.64
2022-02-08	$339.10	$339.24	$350.94	$332.13
2022-02-09	$339.24	$358.30	$359.35	$334.35
2022-02-10	$358.30	$352.08	$359.70	$347.77
2022-02-11	$352.08	$337.22	$375.05	$336.36
2022-02-12	$337.22	$331.40	$337.75	$328.60
2022-02-13	$331.40	$339.36	$344.35	$331.16
2022-02-14	$339.36	$350.77	$362.33	$333.37
2022-02-15	$350.77	$384.67	$385.08	$350.44
2022-02-16	$384.67	$377.82	$390.90	$374.92
2022-02-17	$377.82	$364.53	$380.58	$360.97
2022-02-18	$364.53	$343.53	$366.96	$342.39
2022-02-19	$343.53	$339.68	$347.91	$336.40
2022-02-20	$339.68	$324.69	$341.43	$310.42
2022-02-21	$324.69	$320.22	$336.43	$318.66
2022-02-22	$319.42	$322.70	$324.68	$310.61
2022-02-23	$322.70	$320.51	$333.79	$320.51
2022-02-24	$320.51	$319.01	$326.78	$279.09
2022-02-25	$319.06	$340.82	$341.29	$318.07
2022-02-26	$340.01	$339.93	$344.39	$304.04
2022-02-27	$341.50	$319.37	$343.05	$318.96
2022-02-28	$319.37	$345.60	$349.65	$312.25
2022-03-01	$345.60	$354.91	$362.19	$345.60
2022-03-02	$354.92	$354.68	$362.40	$350.83
2022-03-03	$354.68	$337.28	$354.68	$329.03
2022-03-04	$337.28	$310.07	$338.85	$298.88
2022-03-05	$310.07	$313.05	$314.32	$286.22
2022-03-06	$313.05	$305.44	$315.10	$302.24
2022-03-07	$305.44	$290.56	$308.38	$290.19
2022-03-08	$290.56	$300.22	$302.40	$287.30
2022-03-09	$300.22	$313.42	$318.46	$298.06
2022-03-10	$313.42	$299.74	$313.76	$291.19
2022-03-11	$299.21	$293.61	$298.72	$290.80
2022-03-12	$293.63	$292.49	$297.61	$291.41
2022-03-13	$292.49	$286.77	$296.46	$285.74
2022-03-14	$286.77	$295.00	$299.32	$285.85
2022-03-15	$295.00	$286.56	$295.61	$280.67
2022-03-16	$286.56	$301.77	$308.99	$284.66
2022-03-17	$301.30	$304.84	$307.18	$290.34
2022-03-18	$305.75	$320.80	$321.46	$303.62
2022-03-19	$320.80	$321.33	$325.68	$318.81
2022-03-20	$321.33	$310.98	$321.76	$310.93
2022-03-21	$310.98	$317.53	$322.98	$308.41
2022-03-22	$317.53	$330.02	$332.08	$316.52
2022-03-23	$330.02	$326.53	$330.02	$322.51
2022-03-24	$326.53	$337.53	$338.86	$326.53
2022-03-25	$337.53	$337.23	$344.07	$335.43
2022-03-26	$337.23	$338.30	$342.14	$334.29
2022-03-27	$338.30	$402.67	$403.33	$338.30
2022-03-28	$402.67	$456.90	$564.46	$402.14
2022-03-29	$456.90	$478.18	$553.66	$455.12
2022-03-30	$478.18	$468.44	$480.96	$451.26
2022-03-31	$468.44	$421.50	$468.44	$421.50
2022-04-01	$421.50	$433.75	$436.22	$414.91
2022-04-02	$433.75	$424.97	$441.00	$424.13
2022-04-03	$424.97	$434.75	$438.08	$422.12
2022-04-04	$434.75	$423.72	$434.75	$418.02
2022-04-05	$423.72	$420.34	$430.61	$420.34
2022-04-06	$420.34	$393.34	$420.58	$392.63
2022-04-07	$393.34	$393.00	$395.42	$390.47
2022-04-08	$393.00	$394.82	$408.80	$392.60
2022-04-09	$394.82	$397.83	$398.15	$390.78
2022-04-10	$397.83	$397.92	$399.62	$387.54
2022-04-11	$397.92	$333.36	$397.92	$330.05
2022-04-12	$333.36	$344.62	$350.16	$331.16
2022-04-13	$344.62	$355.76	$356.26	$344.17
2022-04-14	$355.76	$343.01	$357.84	$339.44
2022-04-15	$343.01	$348.79	$358.05	$339.30
2022-04-16	$348.79	$347.76	$356.93	$342.08
2022-04-17	$347.76	$346.75	$357.31	$340.47
2022-04-18	$346.75	$348.94	$350.13	$329.73
2022-04-19	$348.94	$351.93	$358.32	$348.94
2022-04-20	$353.70	$344.99	$353.88	$338.57
2022-04-21	$344.99	$338.18	$347.33	$332.59
2022-04-22	$338.50	$333.12	$340.74	$331.12
2022-04-23	$333.61	$329.41	$333.95	$326.69
2022-04-24	$329.84	$326.99	$330.91	$323.22
2022-04-25	$326.31	$334.86	$337.69	$326.45
2022-04-26	$334.90	$316.17	$335.36	$313.99
2022-04-27	$316.30	$319.08	$326.15	$318.53
2022-04-28	$318.05	$329.40	$334.73	$318.05
2022-04-29	$329.45	$316.51	$324.85	$315.62
2022-04-30	$316.51	$308.24	$312.46	$304.18
2022-05-01	$308.24	$313.46	$318.97	$309.34
2022-05-02	$313.46	$317.39	$317.62	$310.38
2022-05-03	$317.39	$306.75	$312.97	$299.46
2022-05-04	$306.75	$319.11	$323.20	$313.12
2022-05-05	$319.11	$301.00	$306.74	$290.62
2022-05-06	$301.35	$296.56	$301.35	$288.42
2022-05-07	$296.56	$291.26	$297.11	$286.05
2022-05-08	$291.26	$277.57	$291.26	$270.64
2022-05-09	$277.57	$242.30	$279.08	$241.17
2022-05-10	$242.30	$254.22	$267.54	$237.75
2022-05-11	$254.22	$234.44	$265.87	$204.79
2022-05-12	$234.44	$220.99	$241.05	$198.43
2022-05-13	$220.99	$222.13	$243.07	$217.39
2022-05-14	$222.13	$228.43	$229.65	$216.29
2022-05-15	$228.02	$239.95	$242.45	$227.84
2022-05-16	$239.95	$224.12	$232.02	$222.51
2022-05-17	$224.12	$230.70	$235.63	$186.97
2022-05-18	$230.70	$207.04	$218.85	$206.78
2022-05-19	$207.04	$217.13	$219.70	$212.04
2022-05-20	$217.13	$209.12	$210.73	$206.03
2022-05-21	$209.12	$210.29	$212.87	$208.70
2022-05-22	$210.08	$217.10	$217.18	$208.45
2022-05-23	$216.63	$210.22	$217.54	$206.99
2022-05-24	$210.22	$210.47	$210.51	$210.18
2022-05-25	$211.36	$205.73	$215.03	$204.10
2022-05-26	$205.73	$192.19	$208.13	$187.32
2022-05-27	$190.46	$183.57	$190.63	$180.65
2022-05-28	$183.71	$189.88	$190.60	$181.96
2022-05-29	$189.86	$193.65	$194.97	$189.50
2022-05-30	$193.65	$208.64	$211.11	$204.52
2022-05-31	$208.73	$204.04	$211.26	$203.37
2022-06-01	$204.04	$194.20	$194.97	$188.45
2022-06-02	$194.20	$194.02	$198.50	$192.47
2022-06-03	$194.02	$187.37	$189.60	$184.02
2022-06-04	$187.37	$189.91	$194.38	$187.19
2022-06-05	$189.91	$191.02	$195.11	$187.91
2022-06-06	$191.33	$197.17	$200.76	$190.40
2022-06-07	$197.17	$190.75	$197.17	$182.06
2022-06-08	$189.79	$190.14	$190.15	$189.62
2022-06-09	$188.26	$188.86	$189.52	$186.18
2022-06-10	$188.86	$176.50	$183.30	$175.94
2022-06-11	$176.50	$161.25	$172.86	$160.66
2022-06-12	$161.25	$150.86	$153.14	$145.78
2022-06-13	$150.86	$151.51	$151.91	$150.48
2022-06-14	$128.37	$127.68	$139.32	$118.73
2022-06-15	$127.68	$128.42	$129.10	$109.51
2022-06-16	$128.42	$113.80	$129.72	$112.42
2022-06-17	$113.80	$113.02	$121.14	$112.14
2022-06-18	$113.02	$103.76	$114.55	$95.79
2022-06-19	$103.76	$117.55	$140.18	$98.71
2022-06-20	$117.55	$117.29	$126.75	$112.81
2022-06-21	$117.55	$117.59	$117.62	$117.43
2022-06-22	$116.32	$108.52	$117.32	$108.37
2022-06-23	$108.52	$116.99	$145.14	$108.52
2022-06-24	$116.99	$127.74	$128.46	$116.97
2022-06-25	$127.74	$127.90	$127.92	$121.03
2022-06-26	$127.90	$122.38	$130.01	$121.96
2022-06-27	$122.38	$122.42	$128.77	$119.08
2022-06-28	$122.42	$117.45	$129.44	$116.56
2022-06-29	$117.45	$113.97	$123.03	$113.97
2022-06-30	$113.97	$110.40	$115.56	$104.96
2022-07-01	$110.40	$109.89	$116.01	$106.85
2022-07-02	$109.89	$109.59	$110.93	$105.79
2022-07-03	$109.59	$110.98	$112.09	$107.60
2022-07-04	$110.98	$117.01	$117.20	$107.19
2022-07-05	$117.01	$116.20	$119.52	$111.69
2022-07-06	$116.20	$119.68	$121.70	$113.70
2022-07-07	$119.68	$124.10	$124.65	$117.30
2022-07-08	$124.10	$123.14	$127.31	$120.35
2022-07-09	$123.14	$122.66	$136.86	$121.09
2022-07-10	$122.66	$117.16	$122.66	$115.82
2022-07-11	$117.16	$111.14	$130.60	$109.81
2022-07-12	$111.14	$104.01	$113.60	$104.01
2022-07-13	$104.01	$110.64	$111.20	$102.13
2022-07-14	$110.64	$119.81	$123.23	$108.08
2022-07-15	$119.81	$123.46	$131.72	$119.79
2022-07-16	$123.46	$133.53	$135.90	$118.73
2022-07-17	$133.53	$133.48	$137.62	$131.07
2022-07-18	$133.48	$155.75	$155.75	$132.85
2022-07-19	$155.75	$153.27	$190.61	$149.17
2022-07-20	$153.27	$149.69	$162.18	$148.62
2022-07-21	$149.69	$153.60	$155.32	$144.69
2022-07-22	$153.60	$148.50	$158.11	$145.01
2022-07-23	$148.50	$149.23	$153.20	$145.84
2022-07-24	$149.23	$154.61	$157.43	$149.23
2022-07-25	$154.61	$141.24	$154.78	$141.24
2022-07-26	$141.24	$141.34	$141.34	$132.83
2022-07-27	$141.34	$155.21	$156.17	$136.95
2022-07-28	$155.21	$165.33	$167.96	$153.67
2022-07-29	$165.33	$165.11	$166.27	$159.02
2022-07-30	$165.11	$161.66	$165.65	$161.43
2022-07-31	$161.66	$160.44	$166.09	$160.24
2022-08-01	$160.44	$157.33	$163.11	$155.59
2022-08-02	$157.33	$157.92	$160.66	$150.89
2022-08-03	$157.92	$157.01	$161.23	$155.16
2022-08-04	$157.01	$154.46	$160.35	$152.09
2022-08-05	$154.46	$165.03	$165.03	$154.38
2022-08-06	$165.03	$163.25	$166.06	$162.39
2022-08-07	$163.25	$163.70	$164.79	$160.78
2022-08-08	$163.70	$168.58	$171.93	$163.39
2022-08-09	$168.58	$163.66	$170.41	$160.61
2022-08-10	$163.66	$179.56	$182.61	$160.22
2022-08-11	$179.56	$181.11	$186.16	$179.56
2022-08-12	$181.11	$186.73	$186.73	$179.20
2022-08-13	$186.73	$191.09	$192.98	$186.23
2022-08-14	$191.09	$184.99	$193.07	$184.03
2022-08-15	$184.99	$180.62	$190.04	$179.91
2022-08-16	$180.62	$178.51	$182.01	$177.22
2022-08-17	$178.51	$174.25	$187.80	$173.28
2022-08-18	$175.52	$175.11	$175.62	$175.07
2022-08-20	$175.68	$163.45	$178.23	$160.13
2022-08-21	$163.45	$166.85	$169.60	$162.61
2022-08-22	$166.85	$165.30	$166.90	$159.47
2022-08-23	$165.30	$164.74	$166.19	$161.42
2022-08-24	$164.74	$166.04	$168.46	$161.31
2022-08-25	$166.04	$168.51	$170.26	$165.81
2022-08-26	$168.51	$154.36	$168.90	$153.52
2022-08-27	$154.36	$151.28	$155.30	$148.74
2022-08-28	$151.28	$147.96	$153.04	$147.96
2022-08-29	$147.96	$157.59	$158.54	$146.18
2022-08-30	$157.59	$152.85	$161.80	$147.62
2022-08-31	$152.85	$154.23	$160.76	$152.85
2022-09-01	$154.23	$156.46	$157.40	$152.15
2022-09-02	$156.46	$155.65	$161.80	$154.67
2022-09-03	$155.65	$153.44	$156.65	$152.60
2022-09-04	$153.44	$156.21	$156.33	$152.14
2022-09-05	$156.21	$159.46	$159.70	$153.37
2022-09-06	$159.46	$153.04	$164.37	$152.48
2022-09-07	$153.04	$156.60	$158.58	$145.80
2022-09-08	$156.60	$160.16	$160.57	$154.90
2022-09-09	$160.16	$167.69	$169.08	$160.16
2022-09-10	$167.69	$172.58	$173.04	$167.18
2022-09-11	$172.58	$172.40	$176.16	$170.34
2022-09-12	$172.40	$168.30	$173.41	$166.95
2022-09-13	$168.30	$150.33	$169.74	$149.65
2022-09-14	$150.33	$154.58	$155.60	$149.43
2022-09-15	$154.58	$139.06	$156.46	$139.06
2022-09-16	$139.06	$136.15	$140.51	$134.82
2022-09-17	$136.15	$138.65	$139.33	$134.98
2022-09-18	$138.65	$126.59	$138.65	$125.90
2022-09-19	$126.59	$130.93	$133.03	$122.80
2022-09-20	$130.93	$125.89	$132.93	$124.93
2022-09-21	$125.89	$121.68	$130.66	$118.98
2022-09-22	$121.68	$125.50	$126.27	$118.82
2022-09-23	$125.50	$124.58	$128.08	$120.24
2022-09-24	$124.58	$122.80	$125.81	$122.26
2022-09-25	$122.80	$120.33	$124.17	$118.95
2022-09-26	$120.33	$123.11	$123.62	$119.55
2022-09-27	$123.11	$123.43	$135.79	$122.12
2022-09-28	$123.43	$120.07	$124.19	$118.55
2022-09-29	$120.07	$119.71	$121.63	$116.67
2022-09-30	$119.71	$119.76	$122.89	$118.82
2022-10-01	$119.76	$118.09	$120.88	$117.98
2022-10-02	$118.09	$115.08	$118.32	$115.08
2022-10-03	$115.08	$119.26	$121.02	$114.72
2022-10-04	$119.26	$121.54	$123.89	$118.80
2022-10-05	$121.54	$116.44	$121.60	$114.27
2022-10-06	$116.44	$115.03	$118.16	$114.90
2022-10-07	$115.36	$115.35	$115.38	$115.28
2022-10-08	$113.47	$112.65	$114.06	$112.13
2022-10-09	$112.65	$113.18	$115.13	$107.26
2022-10-10	$113.18	$110.38	$115.31	$108.35
2022-10-11	$110.00	$109.72	$110.01	$109.69
2022-10-12	$108.94	$109.94	$111.20	$108.36
2022-10-13	$109.94	$108.78	$110.43	$102.96
2022-10-14	$108.78	$110.12	$113.38	$108.70
2022-10-15	$110.12	$108.64	$110.75	$108.21
2022-10-16	$108.64	$110.19	$111.46	$108.24
2022-10-17	$110.19	$112.53	$113.45	$108.47
2022-10-18	$112.53	$110.29	$113.17	$109.61
2022-10-19	$109.97	$110.07	$110.12	$109.94
2022-10-20	$108.46	$107.99	$110.90	$107.34
2022-10-21	$107.99	$109.48	$110.00	$106.03
2022-10-22	$109.32	$109.37	$109.40	$109.31
2022-10-27	$127.03	$124.88	$129.89	$124.01
2022-10-28	$124.88	$127.41	$128.12	$122.86
2022-10-29	$127.41	$130.72	$133.52	$126.19
2022-10-30	$130.72	$128.90	$132.80	$128.12
2022-10-31	$128.90	$128.84	$128.90	$128.84
2022-11-01	$127.06	$119.13	$128.40	$116.77
2022-11-02	$119.13	$113.96	$120.22	$113.07
2022-11-03	$113.96	$115.37	$118.34	$113.79
2022-11-04	$115.37	$123.77	$123.77	$115.33
2022-11-05	$123.87	$123.99	$123.99	$123.83
2022-11-06	$120.74	$117.90	$122.44	$117.88
2022-11-07	$117.90	$117.45	$119.27	$115.52
2022-11-08	$117.45	$101.12	$118.08	$97.68
2022-11-09	$102.33	$101.54	$102.43	$101.52
2022-11-10	$83.66	$96.89	$100.02	$81.85
2022-11-11	$98.62	$98.79	$98.82	$98.41
2022-11-12	$95.28	$91.57	$96.86	$91.57
2022-11-13	$91.57	$89.58	$95.49	$88.55
2022-11-14	$89.58	$89.15	$89.58	$89.15
2022-11-15	$90.82	$91.58	$93.42	$90.27
2022-11-16	$91.58	$88.17	$93.03	$86.63
2022-11-17	$88.17	$88.86	$109.21	$86.54
2022-11-18	$88.86	$89.28	$93.23	$88.48
2022-11-19	$89.51	$89.15	$91.33	$88.34
2022-11-20	$89.15	$83.96	$94.35	$83.22
2022-11-21	$83.96	$80.97	$83.96	$78.58
2022-11-22	$80.97	$80.90	$80.97	$80.89
2022-11-23	$80.09	$83.20	$84.49	$78.19
2022-11-24	$83.20	$84.50	$85.92	$82.14
2022-11-25	$84.50	$84.21	$85.15	$81.12
2022-11-26	$84.21	$85.65	$86.63	$83.50
2022-11-27	$85.65	$85.05	$86.99	$84.17
2022-11-28	$85.05	$81.78	$86.40	$81.21
2022-11-29	$81.78	$84.99	$86.92	$81.63
2022-11-30	$84.99	$91.53	$93.88	$83.91
2022-12-01	$91.53	$91.18	$94.03	$87.51
2022-12-02	$91.18	$95.16	$97.64	$90.49
2022-12-03	$95.16	$90.21	$96.83	$90.02
2022-12-04	$90.21	$92.64	$93.27	$90.09
2022-12-05	$92.64	$90.91	$94.99	$90.38
2022-12-06	$90.91	$91.08	$94.67	$89.22
2022-12-07	$91.08	$88.09	$92.14	$87.61
2022-12-08	$88.09	$90.77	$104.91	$88.09
2022-12-09	$90.77	$89.73	$93.20	$89.58
2022-12-10	$89.73	$89.32	$91.90	$88.87
2022-12-11	$89.32	$87.41	$91.87	$87.41
2022-12-12	$87.41	$90.23	$90.31	$85.87
2022-12-13	$90.23	$93.25	$94.63	$88.29
2022-12-14	$93.25	$92.37	$96.75	$90.99
2022-12-15	$92.37	$90.13	$92.66	$88.17
2022-12-16	$90.13	$82.97	$90.57	$82.43
2022-12-17	$82.97	$85.07	$88.54	$82.39
2022-12-18	$85.07	$85.63	$86.11	$83.24
2022-12-19	$85.63	$84.52	$90.31	$83.20
2022-12-20	$84.52	$87.54	$88.30	$84.45
2022-12-21	$87.54	$87.19	$88.49	$84.11
2022-12-22	$86.87	$89.41	$89.42	$86.84
2022-12-23	$87.48	$85.88	$88.15	$83.38
2022-12-24	$85.88	$86.54	$88.11	$84.98
2022-12-25	$86.54	$86.53	$86.54	$86.53
2022-12-26	$85.54	$85.71	$87.26	$83.51
2022-12-27	$85.71	$84.94	$88.34	$83.31
2022-12-28	$84.94	$82.71	$85.26	$82.25
2022-12-29	$82.71	$84.01	$84.67	$81.88
2022-12-30	$84.01	$83.18	$84.80	$71.06
2022-12-31	$82.76	$82.76	$82.79	$82.73
2023-01-01	$82.88	$83.92	$83.99	$80.69
2023-01-02	$83.92	$83.40	$84.31	$80.34
2023-01-03	$83.52	$83.49	$83.52	$83.46
2023-01-04	$83.47	$86.39	$88.88	$83.47
2023-01-05	$86.39	$87.55	$88.09	$85.75
2023-01-06	$87.55	$88.08	$90.49	$85.20
2023-01-07	$88.08	$87.58	$90.88	$86.80
2023-01-08	$87.58	$87.58	$87.58	$87.58
2023-01-09	$88.81	$91.74	$93.61	$88.19
2023-01-10	$91.74	$92.50	$93.82	$90.53
2023-01-11	$92.50	$94.48	$95.01	$90.37
2023-01-12	$94.53	$97.71	$99.86	$94.40
2023-01-13	$97.78	$100.14	$100.92	$96.10
2023-01-14	$100.14	$105.68	$111.08	$100.02
2023-01-15	$105.68	$106.25	$108.07	$103.30
2023-01-16	$106.25	$106.22	$106.25	$106.22
2023-01-17	$105.59	$103.88	$106.55	$102.20
2023-01-18	$103.88	$101.28	$105.84	$99.41
2023-01-19	$98.18	$98.34	$98.58	$98.02
2023-01-22	$107.03	$107.79	$110.52	$104.45
2023-01-23	$107.79	$107.04	$108.98	$106.70
2023-01-24	$107.04	$101.97	$108.56	$101.61
2023-01-25	$101.97	$104.40	$109.29	$100.60
2023-01-26	$104.40	$105.89	$108.40	$103.80
2023-01-27	$105.89	$105.38	$106.89	$103.16
2023-01-28	$105.38	$105.22	$115.01	$102.69
2023-01-29	$105.22	$113.65	$114.07	$105.22
2023-01-30	$113.65	$113.65	$113.65	$113.65
2023-01-31	$115.20	$114.55	$117.97	$109.76
2023-02-01	$114.55	$114.31	$115.97	$114.31
2023-02-02	$119.00	$117.60	$124.82	$117.60
2023-02-03	$117.60	$119.93	$123.66	$116.32
2023-02-04	$119.93	$119.67	$124.15	$118.09
2023-02-05	$119.67	$117.66	$122.69	$114.06
2023-02-06	$117.66	$117.94	$120.90	$115.05
2023-02-07	$117.94	$120.83	$120.92	$115.58
2023-02-08	$120.83	$121.26	$125.83	$118.55
2023-02-09	$121.26	$110.64	$131.35	$110.00
2023-02-10	$110.64	$109.65	$114.12	$109.00
2023-02-11	$109.65	$109.65	$109.65	$109.65
2023-02-12	$111.70	$108.51	$113.84	$108.07
2023-02-13	$108.51	$105.66	$111.21	$104.86
2023-02-14	$105.66	$110.29	$112.85	$105.01
2023-02-15	$110.29	$116.56	$116.56	$108.37
2023-02-16	$116.56	$116.64	$116.64	$116.56
2023-02-17	$108.65	$110.82	$113.42	$104.98
2023-02-18	$110.82	$110.04	$114.13	$106.69
2023-02-19	$110.04	$109.28	$114.01	$108.09
2023-02-20	$109.28	$112.40	$113.88	$107.34
2023-02-21	$112.40	$108.81	$114.63	$108.01
2023-02-22	$108.81	$108.30	$109.62	$104.55
2023-02-23	$108.30	$108.85	$110.75	$106.59
2023-02-24	$108.85	$106.49	$110.77	$104.05
2023-02-25	$106.49	$106.57	$110.07	$104.02
2023-02-26	$106.57	$106.60	$106.62	$106.54
2023-02-28	$109.08	$106.71	$111.26	$106.35
2023-03-01	$106.71	$106.36	$106.71	$106.36
2023-03-03	$109.25	$103.02	$109.60	$101.26
2023-03-04	$102.64	$104.16	$104.20	$102.56
2023-03-07	$105.16	$103.12	$106.88	$101.35
2023-03-08	$101.01	$101.10	$101.12	$101.00
2023-03-09	$103.20	$95.26	$104.95	$95.10
2023-03-10	$95.26	$96.90	$97.75	$90.24
2023-03-11	$96.90	$96.91	$99.08	$94.46
2023-03-12	$96.91	$103.63	$104.07	$95.51
2023-03-13	$103.63	$103.67	$103.86	$103.63
2023-03-14	$106.53	$110.09	$115.06	$105.51
2023-03-15	$110.09	$104.73	$112.28	$102.41
2023-03-16	$104.73	$107.75	$108.50	$103.59
2023-03-17	$107.75	$107.82	$107.82	$107.75
2023-03-18	$112.71	$112.44	$116.50	$112.04
2023-03-19	$112.44	$113.29	$118.36	$110.64
2023-03-20	$113.29	$108.10	$115.38	$108.03
2023-03-21	$108.10	$112.81	$113.69	$107.56
2023-03-22	$112.81	$109.10	$115.40	$105.26
2023-03-23	$109.10	$113.25	$116.75	$107.13
2023-03-24	$113.25	$108.25	$115.81	$106.25
2023-03-25	$108.25	$107.64	$109.28	$105.85
2023-03-26	$107.64	$107.63	$107.64	$107.63
2023-03-27	$107.84	$106.60	$111.57	$104.09
2023-03-28	$106.60	$106.75	$106.80	$106.60
2023-03-29	$111.50	$112.45	$115.86	$110.33
2023-03-30	$112.45	$113.48	$113.50	$112.45
2023-04-02	$112.68	$113.50	$115.38	$110.38
2023-04-03	$113.50	$113.51	$113.51	$113.50
2023-04-04	$111.83	$115.08	$117.05	$111.39
2023-04-05	$115.08	$116.27	$118.10	$112.84
2023-04-06	$116.27	$113.31	$116.35	$108.20
2023-04-07	$113.31	$113.22	$114.59	$109.97
2023-04-08	$113.22	$112.40	$114.20	$111.45
2023-04-09	$112.40	$113.19	$114.27	$109.93
2023-04-10	$113.19	$113.26	$115.63	$110.57
2023-04-11	$113.58	$113.62	$113.66	$113.57
2023-04-12	$113.44	$112.04	$113.85	$107.92
2023-04-13	$112.04	$117.69	$117.74	$110.26
2023-04-14	$117.69	$124.05	$127.82	$117.33
2023-04-15	$124.05	$120.95	$125.50	$118.02
2023-04-16	$120.95	$124.72	$125.49	$119.30
2023-04-17	$124.72	$121.43	$124.72	$119.96
2023-04-18	$121.43	$119.47	$124.74	$117.13
2023-04-19	$119.47	$111.64	$120.29	$111.13
2023-04-20	$111.64	$110.59	$113.19	$110.00
2023-04-21	$110.59	$106.53	$111.79	$105.36
2023-04-22	$106.53	$108.46	$109.97	$106.23
2023-04-23	$108.46	$106.70	$108.60	$106.50
2023-04-24	$106.70	$106.68	$106.70	$106.68
2023-04-27	$107.64	$109.54	$111.97	$106.15
2023-04-28	$109.54	$109.47	$111.68	$108.54
2023-04-29	$109.47	$109.47	$109.47	$109.47
2023-04-30	$108.79	$109.17	$111.13	$108.28
2023-05-01	$109.17	$105.01	$110.98	$103.46
2023-05-02	$105.01	$109.55	$109.55	$104.11
2023-05-03	$109.55	$111.87	$113.16	$107.63
2023-05-04	$111.87	$112.66	$115.29	$110.78
2023-05-05	$112.66	$112.66	$112.66	$112.66
2023-05-06	$120.27	$113.48	$122.28	$111.20
2023-05-07	$113.48	$117.17	$121.92	$113.48
2023-05-08	$117.17	$113.06	$118.06	$112.61
2023-05-09	$113.06	$113.91	$114.69	$112.00
2023-05-10	$110.81	$110.81	$110.84	$110.79
2023-05-11	$114.25	$111.25	$114.43	$108.40
2023-05-12	$111.25	$111.50	$113.62	$107.82
2023-05-13	$111.50	$112.64	$113.99	$110.52
2023-05-14	$112.64	$112.32	$113.34	$111.14
2023-05-15	$112.32	$112.32	$112.32	$112.32

Рынок

Пара	обмен
GNO/ETH	abcc
GNO/USDT	bibox
GNO/BNB	binance
GNO/BTC	binance
GNO/BUSD	binance
GNO/USDT	binance
GNO/ETH	bitfinex
GNO/USD	bitfinex
GNO/BTC	bittrex
GNO/ETH	bittrex
GNO/THB	bxinth

Description

Gnosis is a decentralized prediction market built on the Ethereum protocol. Gnosis provides an open platform for anyone to predict the outcome of any event and plans to drastically simplify the creation of customized prediction market applications. GNO is an Ethereum-based token that is used to incentivize long-term participation in the Gnosis platform.

технология

Sorry, detailed technology about Gnosis is not currently available

черты

Sorry, detailed features about Gnosis is not currently available

ICO Status

Статус ICO

Finished

Доставка токенов

10000000

Начало

2017-04-24

Конец

2017-04-24

Поднятый Капитал (BTC)

250,000 ETH

Поднятый Капитал (USD)

12500000

Стартовая цена (USD)

31.28

Аудиторская компания безопасности

N/A

Легальная форма ICO

N/A

Юрисдикция ICO

N/A

Юридические консультанты

N/A

Белый лист

GNO Whitepaper

Team:

Martin Koppelmann: CEO. (Twitter);
Stefan George: CTO (Twitter);
Matt Liston, Strategist: Strategist. (Twitter);
Friederike Ernst: COO (Twitter);

Despite using a reverse dutch auction system Gnosis completed its ICO in only 12 minutes, selling 400,000 GNO tokens for the full cap of 250,000 ETH to 758 buyers creating an initial rate of $31.28 per GNO. Giving the project an initial valuation of 312.8 million as there are a total of 10,000,000 GNO created.

The Gnosis team hold 96% of tokens and have said they will lock 99% of these funds for 1 year. Of the funding raised they aim to give 42% to platform and application development each. 4% for legal purposes and 12% for marketing and business development.

Timeline and Sale terms

Gnosis News

В Gnosis Chain активировали BLOB-тр...

Gnosis Chain spends $5M on validato...

Gnosis launches Hashi bridge aggreg...

gm: How Gnosis Has Endured and Evol...

Why True Decentralization at Scale...

What Is Gnosis?

Связанные монеты

BoomBaby.io

SHINJIRO

LionDEX

SpookyShiba

GrokBoy

Risu

Прочтите Отказ от ответственности : Весь контент, представленный на нашем сайте, гиперссылки, связанные приложения, форумы, блоги, учетные записи социальных сетей и другие платформы («Сайт») предназначен только для вашей общей информации, приобретенной у сторонних источников. Мы не предоставляем никаких гарантий в отношении нашего контента, включая, но не ограничиваясь, точность и обновление. Никакая часть содержания, которое мы предоставляем, представляет собой финансовый совет, юридическую консультацию или любую другую форму совета, предназначенную для вашей конкретной опоры для любых целей. Любое использование или доверие к нашему контенту осуществляется исключительно на свой страх и риск. Вы должны провести собственное исследование, просмотреть, проанализировать и проверить наш контент, прежде чем полагаться на них. Торговля - очень рискованная деятельность, которая может привести к серьезным потерям, поэтому проконсультируйтесь с вашим финансовым консультантом, прежде чем принимать какие-либо решения. Никакое содержание на нашем Сайте не предназначено для запроса или предложения

Gnosis
GNO Coin Values GNO

Gnosis valuesUSD Цена
$ 306.35

Gnosis BTC Цена
0.00531115

Gnosis 24ч
$ 14,031,503

Gnosis Рейтинг Рынка
$ 793,318,631

Gnosis GNO Coin Values GNO

Gnosis valuesUSD Цена $ 306.35

Gnosis BTC Цена 0.00531115

Gnosis 24ч $ 14,031,503

Gnosis Рейтинг Рынка $ 793,318,631

Share Gnosis Price

Gnosis Цена Диаграммы

Gnosis Цена Диаграммa высокой/низкой цены

Gnosis Crypto Technology

Gnosis Crypto Market

Gnosis Crypto ICO Description

Gnosis Crypto Technology

Gnosis Crypto Features

Gnosis ICO Details

Gnosis
GNO Coin Values GNO

Gnosis valuesUSD Цена
$ 306.35

Gnosis BTC Цена
0.00531115

Gnosis 24ч
$ 14,031,503

Gnosis Рейтинг Рынка
$ 793,318,631