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
$112.93
-0.57% 1D
Recently Viewed
1H+1.08%
1D-0.57%
1W-3.86%
1M+7.14%
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 $113.44 and is up 6.7% across the window.
Gnosis — Window Stats
90 daily bars · MEXCBars
90
Window high
$125.32
Window low
$102.81
First → last
+6.69%
Latest close
$113.44
vs live
-0.45%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $112.66 | $115.08 | $111.55 | $113.44 | +0.69% | $43,334 | $299.43M |
| 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 | +0.46% | $57,796 | $280.61M |
| Aug 6, 2026 | $106.29 | $106.98 | $105.47 | $105.82 | -0.44% | $60,755 | $279.32M |
| Aug 5, 2026 | $103.96 | $106.76 | $103.60 | $106.29 | +2.24% | $54,634 | $280.56M |
| Aug 4, 2026 | $103.57 | $104.85 | $103.04 | $103.96 | +0.38% | $57,727 | $274.41M |
| Aug 3, 2026 | $105.01 | $105.01 | $102.56 | $103.57 | -1.37% | $57,685 | $273.38M |
| Aug 2, 2026 | $103.07 | $105.98 | $103.04 | $105.01 | +1.88% | $56,392 | $277.18M |
| Aug 1, 2026 | $105.26 | $105.89 | $102.94 | $103.07 | -2.08% | $54,835 | $272.06M |
| Jul 31, 2026 | $108.02 | $108.27 | $104.10 | $105.26 | -2.56% | $59,987 | $277.84M |
| Jul 30, 2026 | $107.03 | $108.41 | $106.59 | $108.02 | +0.92% | $55,792 | $285.13M |
| Jul 29, 2026 | $108.49 | $108.67 | $105.73 | $107.03 | -1.35% | $56,158 | $282.52M |
| Jul 28, 2026 | $106.46 | $108.54 | $105.49 | $108.49 | +1.91% | $59,013 | $286.37M |
| Jul 27, 2026 | $110.21 | $111.19 | $106.01 | $106.46 | -3.40% | $59,226 | $281.01M |
| Jul 26, 2026 | $106.97 | $110.76 | $106.57 | $110.21 | +3.03% | $59,164 | $290.91M |
| Jul 25, 2026 | $106.38 | $107.60 | $105.88 | $106.97 | +0.55% | $59,101 | $282.36M |
| Jul 24, 2026 | $107.81 | $109.43 | $106.33 | $106.38 | -1.33% | $56,181 | $280.80M |
| Jul 23, 2026 | $111.21 | $111.79 | $107.33 | $107.81 | -3.06% | $58,374 | $284.57M |
| Jul 22, 2026 | $111.74 | $112.50 | $110.42 | $111.21 | -0.47% | $56,228 | $293.55M |
| Jul 21, 2026 | $111.71 | $112.98 | $111.26 | $111.74 | +0.03% | $58,904 | $294.95M |
| Jul 20, 2026 | $110.54 | $112.51 | $109.02 | $111.71 | +1.06% | $58,654 | $294.87M |
| Jul 19, 2026 | $111.21 | $112.00 | $110.01 | $110.54 | -0.60% | $57,743 | $291.78M |
| Jul 18, 2026 | $114.04 | $114.12 | $110.40 | $111.21 | -2.48% | $63,017 | $293.55M |
| Jul 17, 2026 | $116.47 | $118.12 | $110.68 | $114.04 | -2.09% | $68,949 | $301.02M |
| Jul 16, 2026 | $116.63 | $117.30 | $113.73 | $116.47 | -0.14% | $67,711 | $307.43M |
| Jul 15, 2026 | $113.62 | $174.90 | $108.60 | $116.63 | +2.65% | $100,807 | $307.86M |
| Jul 14, 2026 | $110.65 | $114.87 | $109.92 | $113.62 | +2.68% | $58,435 | $299.91M |
| Jul 13, 2026 | $111.58 | $113.14 | $110.06 | $110.65 | -0.83% | $65,178 | $292.07M |
| Jul 12, 2026 | $107.44 | $111.81 | $106.68 | $111.58 | +3.85% | $62,862 | $294.53M |
| Jul 11, 2026 | $108.74 | $109.45 | $107.29 | $107.44 | -1.20% | $58,778 | $283.60M |
| Jul 10, 2026 | $108.04 | $108.88 | $107.42 | $108.74 | +0.65% | $58,312 | $287.03M |
| Jul 9, 2026 | $105.86 | $108.52 | $105.31 | $108.04 | +2.06% | $58,378 | $285.18M |
| Jul 8, 2026 | $105.05 | $106.01 | $103.98 | $105.86 | +0.77% | $62,731 | $279.43M |
| Jul 7, 2026 | $106.74 | $107.71 | $104.93 | $105.05 | -1.58% | $58,816 | $277.29M |
| Jul 6, 2026 | $105.19 | $107.61 | $103.61 | $106.74 | +1.47% | $70,750 | $281.75M |
| Jul 5, 2026 | $105.47 | $106.01 | $104.51 | $105.19 | -0.27% | $56,538 | $277.66M |
| Jul 4, 2026 | $105.25 | $106.48 | $104.51 | $105.47 | +0.21% | $58,550 | $278.40M |
| Jul 3, 2026 | $104.73 | $105.85 | $103.98 | $105.25 | +0.50% | $71,724 | $277.82M |
| Jul 2, 2026 | $108.68 | $108.99 | $99.69 | $104.73 | -3.63% | $79,071 | $276.44M |
| Jul 1, 2026 | $104.45 | $109.98 | $104.09 | $108.68 | +4.05% | $64,447 | $286.87M |
| Jun 30, 2026 | $108.23 | $108.95 | $104.21 | $104.45 | -3.49% | $61,045 | $275.71M |
| Jun 29, 2026 | $106.32 | $109.95 | $105.42 | $108.23 | +1.80% | $66,080 | $285.68M |
| Jun 28, 2026 | $104.00 | $106.39 | $103.95 | $106.32 | +2.23% | $56,370 | $280.64M |
| Jun 27, 2026 | $104.73 | $105.60 | $103.80 | $104.00 | -0.70% | $64,381 | $274.52M |
| Jun 26, 2026 | $103.37 | $105.76 | $102.77 | $104.73 | +1.32% | $62,939 | $276.44M |
| Jun 25, 2026 | $104.30 | $105.10 | $102.66 | $103.37 | -0.89% | $61,399 | $272.85M |
| Jun 24, 2026 | $106.59 | $108.45 | $103.23 | $104.30 | -2.15% | $56,991 | $275.31M |
| Jun 23, 2026 | $107.17 | $107.88 | $104.09 | $106.59 | -0.54% | $56,725 | $281.35M |
| Jun 22, 2026 | $106.27 | $109.00 | $105.45 | $107.17 | +0.85% | $61,442 | $282.88M |
| Jun 21, 2026 | $108.40 | $109.54 | $106.01 | $106.27 | -1.96% | $58,715 | $280.51M |
| Jun 20, 2026 | $106.33 | $108.50 | $105.89 | $108.40 | +1.95% | $58,933 | $286.13M |
| Jun 19, 2026 | $103.94 | $106.68 | $103.82 | $106.33 | — | $61,147 | $280.67M |
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 $112.93, roughly 82.5% 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 $297.75M, on roughly $1.77M 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 6.69%.
What were GNO's high and low in this window?
In this sample, the highest trade print is about $174.90 (Jul 15, 2026) and the lowest about $99.69 (Jul 2, 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 -3.63% (Jul 2, 2026).