What historical data is shown for GNO?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Gnosis (GNO) Historical Data
ETH
Prediction
Gnosis Historical Price Information — Daily GNO Open, High, Low, Close & Volume
$108.56
+4.35% 1D
Recently Viewed
1H+1.53%
1D+4.35%
1W-2.86%
1M-9.85%
Gnosis (GNO) has 90 days of daily open, high, low and close on file. Over that window GNO ranged $102.81 to $125.32, closed at $108.56 and is up 2.1% across the window.
Gnosis — Window Stats
90 daily bars · MEXCBars
90
Window high
$125.32
Window low
$102.81
First → last
+2.12%
Latest close
$108.56
vs live
+0.00%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
GNO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $107.31 | $108.56 | $105.66 | $108.56 | +1.16% | $16,644 | $286.55M |
| Nov 3, 2026 | $104.62 | $108.66 | $103.22 | $107.31 | +2.57% | $61,839 | $283.25M |
| Nov 2, 2026 | $104.19 | $105.62 | $103.10 | $104.62 | +0.41% | $60,653 | $276.15M |
| Nov 1, 2026 | $106.31 | $106.93 | $103.25 | $104.19 | -1.99% | $70,092 | $275.02M |
| Oct 31, 2026 | $106.55 | $108.77 | $104.94 | $106.31 | -0.23% | $83,893 | $280.61M |
| Oct 30, 2026 | $107.48 | $113.30 | $103.39 | $106.55 | -0.87% | $76,356 | $281.25M |
| Oct 29, 2026 | $110.67 | $111.67 | $107.47 | $107.48 | -2.88% | $66,229 | $283.70M |
| Oct 28, 2026 | $111.63 | $112.03 | $109.74 | $110.67 | -0.86% | $58,289 | $292.12M |
| Oct 27, 2026 | $111.52 | $112.22 | $106.94 | $111.63 | +0.10% | $61,699 | $294.66M |
| Oct 26, 2026 | $111.49 | $112.62 | $110.75 | $111.52 | +0.03% | $59,820 | $294.37M |
| Oct 25, 2026 | $112.34 | $112.84 | $111.02 | $111.49 | -0.76% | $70,737 | $294.29M |
| Oct 24, 2026 | $112.25 | $113.44 | $111.45 | $112.34 | +0.08% | $59,651 | $296.53M |
| Oct 23, 2026 | $112.43 | $114.08 | $111.99 | $112.25 | -0.16% | $59,040 | $296.29M |
| Oct 22, 2026 | $114.12 | $114.64 | $112.15 | $112.43 | -1.48% | $56,935 | $296.77M |
| Oct 21, 2026 | $114.65 | $116.66 | $113.51 | $114.12 | -0.46% | $59,241 | $301.23M |
| Oct 20, 2026 | $114.69 | $114.97 | $111.25 | $114.65 | -0.03% | $68,827 | $302.63M |
| Oct 19, 2026 | $113.98 | $115.78 | $113.69 | $114.69 | +0.62% | $68,596 | $302.73M |
| Oct 18, 2026 | $114.03 | $115.02 | $112.33 | $113.98 | -0.04% | $92,528 | $300.86M |
| Oct 17, 2026 | $114.84 | $115.25 | $113.48 | $114.03 | -0.71% | $56,943 | $300.99M |
| Oct 16, 2026 | $114.13 | $115.75 | $112.82 | $114.84 | +0.62% | $59,608 | $303.13M |
| Oct 15, 2026 | $114.45 | $115.85 | $111.84 | $114.13 | -0.28% | $64,003 | $301.26M |
| Oct 14, 2026 | $115.62 | $117.08 | $114.04 | $114.45 | -1.01% | $62,083 | $302.10M |
| Oct 13, 2026 | $114.00 | $116.32 | $113.10 | $115.62 | +1.42% | $61,139 | $305.19M |
| Oct 12, 2026 | $115.92 | $116.82 | $114.00 | $114.00 | -1.66% | $63,103 | $300.91M |
| Oct 11, 2026 | $115.48 | $116.61 | $114.63 | $115.92 | +0.38% | $59,453 | $305.98M |
| Oct 10, 2026 | $115.64 | $116.70 | $115.06 | $115.48 | -0.14% | $58,487 | $304.82M |
| Oct 9, 2026 | $114.94 | $123.00 | $114.41 | $115.64 | +0.61% | $59,386 | $305.24M |
| Oct 8, 2026 | $120.45 | $121.14 | $113.63 | $114.94 | -4.57% | $66,565 | $303.39M |
| Oct 7, 2026 | $121.13 | $126.45 | $117.28 | $120.45 | -0.56% | $64,963 | $317.94M |
| Oct 6, 2026 | $121.42 | $123.47 | $115.95 | $121.13 | -0.24% | $70,576 | $319.73M |
| Oct 5, 2026 | $120.42 | $126.76 | $118.84 | $121.42 | +0.83% | $72,836 | $320.50M |
| Oct 4, 2026 | $118.46 | $120.59 | $118.20 | $120.42 | +1.65% | $59,857 | $317.86M |
| Oct 3, 2026 | $116.87 | $118.79 | $115.49 | $118.46 | +1.36% | $64,062 | $312.69M |
| Oct 2, 2026 | $119.70 | $121.45 | $115.27 | $116.87 | -2.36% | $81,822 | $308.49M |
| Oct 1, 2026 | $119.62 | $123.45 | $114.52 | $119.70 | +0.07% | $62,202 | $315.96M |
| Sep 30, 2026 | $118.03 | $120.18 | $117.20 | $119.62 | +1.35% | $74,128 | $315.75M |
| Sep 29, 2026 | $120.40 | $122.18 | $113.71 | $118.03 | -1.97% | $96,926 | $311.55M |
| Sep 28, 2026 | $120.05 | $120.62 | $116.75 | $120.40 | +0.29% | $74,884 | $317.81M |
| Sep 27, 2026 | $116.80 | $121.59 | $116.69 | $120.05 | +2.78% | $95,372 | $316.88M |
| Sep 26, 2026 | $115.16 | $117.06 | $114.20 | $116.80 | +1.42% | $56,395 | $308.30M |
| Sep 25, 2026 | $114.42 | $115.26 | $113.62 | $115.16 | +0.65% | $59,176 | $303.98M |
| Sep 24, 2026 | $113.40 | $119.90 | $112.23 | $114.42 | +0.90% | $62,256 | $302.02M |
| Sep 23, 2026 | $115.85 | $117.72 | $113.17 | $113.40 | -2.11% | $61,265 | $299.33M |
| Sep 22, 2026 | $117.40 | $117.41 | $115.32 | $115.85 | -1.32% | $63,189 | $305.80M |
| Sep 21, 2026 | $117.71 | $118.89 | $116.69 | $117.40 | -0.26% | $64,871 | $309.89M |
| Sep 20, 2026 | $118.67 | $118.71 | $116.69 | $117.71 | -0.81% | $74,645 | $310.71M |
| Sep 19, 2026 | $118.56 | $119.50 | $117.92 | $118.67 | +0.09% | $62,155 | $313.24M |
| Sep 18, 2026 | $113.73 | $119.58 | $113.65 | $118.56 | +4.25% | $59,894 | $312.95M |
| Sep 17, 2026 | $113.09 | $114.80 | $112.57 | $113.73 | +0.57% | $56,562 | $300.20M |
| Sep 16, 2026 | $112.66 | $115.08 | $111.55 | $113.09 | +0.38% | $56,587 | $298.51M |
| Sep 15, 2026 | $115.39 | $116.02 | $111.65 | $112.66 | -2.37% | $54,006 | $297.38M |
| Sep 14, 2026 | $115.11 | $125.56 | $112.29 | $115.39 | +0.24% | $63,692 | $304.58M |
| Sep 13, 2026 | $117.51 | $118.34 | $114.99 | $115.11 | -2.04% | $58,469 | $303.84M |
| Sep 12, 2026 | $116.70 | $118.24 | $116.63 | $117.51 | +0.69% | $58,239 | $310.18M |
| Sep 11, 2026 | $114.13 | $118.86 | $113.85 | $116.70 | +2.25% | $60,726 | $308.04M |
| Sep 10, 2026 | $116.14 | $116.53 | $114.02 | $114.13 | -1.73% | $58,371 | $301.26M |
| Sep 9, 2026 | $117.31 | $118.23 | $115.19 | $116.14 | -1.00% | $67,644 | $306.56M |
| Sep 8, 2026 | $117.47 | $118.09 | $116.28 | $117.31 | -0.14% | $59,508 | $309.65M |
| Sep 7, 2026 | $117.15 | $123.99 | $115.44 | $117.47 | +0.27% | $60,384 | $310.07M |
| Sep 6, 2026 | $118.61 | $119.00 | $114.39 | $117.15 | -1.23% | $66,598 | $309.23M |
| Sep 5, 2026 | $116.77 | $118.67 | $116.06 | $118.61 | +1.58% | $59,018 | $313.08M |
| Sep 4, 2026 | $119.18 | $125.39 | $115.62 | $116.77 | -2.02% | $63,003 | $308.22M |
| Sep 3, 2026 | $114.76 | $119.97 | $113.65 | $119.18 | +3.85% | $64,062 | $314.59M |
| Sep 2, 2026 | $117.15 | $117.30 | $113.47 | $114.76 | -2.04% | $64,998 | $302.92M |
| Sep 1, 2026 | $118.02 | $119.29 | $116.04 | $117.15 | -0.74% | $62,868 | $309.23M |
| Aug 31, 2026 | $116.84 | $125.89 | $116.14 | $118.02 | +1.01% | $70,901 | $311.52M |
| Aug 30, 2026 | $117.29 | $120.29 | $116.15 | $116.84 | -0.38% | $60,989 | $308.41M |
| Aug 29, 2026 | $118.38 | $134.57 | $114.21 | $117.29 | -0.92% | $62,649 | $309.60M |
| Aug 28, 2026 | $120.67 | $121.55 | $117.50 | $118.38 | -1.90% | $61,487 | $312.47M |
| Aug 27, 2026 | $122.40 | $123.11 | $120.50 | $120.67 | -1.41% | $65,450 | $318.52M |
| Aug 26, 2026 | $120.70 | $122.55 | $120.37 | $122.40 | +1.41% | $65,862 | $323.09M |
| Aug 25, 2026 | $122.76 | $124.38 | $120.16 | $120.70 | -1.68% | $76,029 | $318.60M |
| Aug 24, 2026 | $124.13 | $124.80 | $122.51 | $122.76 | -1.10% | $62,689 | $324.04M |
| Aug 23, 2026 | $123.03 | $125.64 | $120.86 | $124.13 | +0.89% | $71,869 | $327.65M |
| Aug 22, 2026 | $125.32 | $143.69 | $121.17 | $123.03 | -1.83% | $68,536 | $324.75M |
| Aug 21, 2026 | $124.04 | $126.10 | $119.82 | $125.32 | +1.03% | $64,138 | $330.79M |
| Aug 20, 2026 | $123.08 | $125.40 | $120.25 | $124.04 | +0.78% | $72,693 | $327.41M |
| Aug 19, 2026 | $109.70 | $129.20 | $109.37 | $123.08 | +12.20% | $71,128 | $324.88M |
| Aug 18, 2026 | $105.30 | $145.47 | $103.43 | $109.70 | +4.18% | $91,649 | $289.56M |
| Aug 17, 2026 | $102.81 | $105.57 | $102.61 | $105.30 | +2.42% | $59,635 | $277.95M |
| Aug 16, 2026 | $103.78 | $104.51 | $102.75 | $102.81 | -0.93% | $64,870 | $271.38M |
| Aug 15, 2026 | $103.38 | $105.59 | $103.01 | $103.78 | +0.39% | $97,093 | $273.94M |
| Aug 14, 2026 | $104.37 | $104.48 | $103.05 | $103.38 | -0.95% | $59,851 | $272.88M |
| Aug 13, 2026 | $103.56 | $104.64 | $103.32 | $104.37 | +0.78% | $58,537 | $275.49M |
| Aug 12, 2026 | $104.05 | $106.46 | $103.47 | $103.56 | -0.47% | $57,095 | $273.36M |
| Aug 11, 2026 | $103.62 | $105.15 | $102.89 | $104.05 | +0.41% | $55,967 | $274.65M |
| Aug 10, 2026 | $106.30 | $107.23 | $103.57 | $103.62 | -2.52% | $57,937 | $273.51M |
| Aug 9, 2026 | $106.42 | $107.06 | $106.11 | $106.30 | -0.11% | $58,808 | $280.59M |
| Aug 8, 2026 | $106.31 | $106.80 | $105.98 | $106.42 | +0.10% | $58,638 | $280.91M |
| Aug 7, 2026 | $105.82 | $107.71 | $105.47 | $106.31 | — | $57,796 | $280.61M |
Gnosis Historical Data FAQ
Window highs, lows, best/worst days and volume for GnosisWhat is the all-time high for GNO?
Gnosis's record price is about $644.20. It currently trades at $108.56, roughly 83.1% below that peak. The all-time low on record is $6.88. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the GNO market cap?
Gnosis has a market capitalisation of about $279.23M, on roughly $1.52M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did GNO change over this window?
Across 90 daily candles, close-to-close moved up 2.12%.
What were GNO's high and low in this window?
In this sample, the highest trade print is about $145.47 (Aug 18, 2026) and the lowest about $102.61 (Aug 17, 2026).
What were GNO's best and worst days in this window?
Best close-to-close day was about +12.20% (Aug 19, 2026); worst was -4.57% (Oct 8, 2026).