Gnosis - 生活 Gnosis 价格和市值

Gnosis Crypto Coin Rank 106

网站

2,589,588 GNO

24小时

237 BTC

1 H

0.42 %

24 H

1.38 %

7 d

-1.86 %

今天 Gnosis 目前以美元计价 348.22 USD, 如果转换为 Bitcoin 是 0.00510785 BTC. 总计 2,589,588 GNO 目前正在市场上流传。 Gnosis 价格目前正在经历变化 1.38 %, 校验所有加密货币. 过去24小时 0.161 M US dollars Gnosis 已被交易加密交换. 得到 Gnosis's 通过将其添加到您的最爱并创造一个免费的投资组合.

全名

Gnosis

符号

GNO

算法

BTC 价钱

0.00510785 BTC

BTC 市场

13,227 BTC

BTC 24h Vol

237 BTC

开采的总硬币

2,589,588 GNO

0.42 %

24h

1.38 %

-1.86 %

Twitter

Gnosis

网站

Gnosis

GNO 图表

GNO 高/低价格图表

历史数据

日期	打开	关	高	低
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

市场

对	交换
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.

技术

Sorry, detailed technology about Gnosis is not currently available

特征

Sorry, detailed features about Gnosis is not currently available

ICO Status

ICO 状态

Finished

令牌供应

10000000

开始日期

2017-04-24

结束日期

2017-04-24

募集资金 (BTC)

250,000 ETH

募集资金 (USD)

12500000

开始价格 (USD)

31.28

安全审计公司

N/A

ICO法律表格

N/A

ICO管辖权

N/A

法律顾问

N/A

白皮书

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