Gnosis GNO
$119,58+0,15 (+%0,13)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $116,00 | -%3,03 | $119,63 | $119,75 | $118,06 | 965,86K |
| 2026-09-30 | $119,63 | +%1,67 | $117,67 | $119,96 | $117,17 | 1,06M |
| 2026-09-29 | $117,67 | -%1,94 | $119,99 | $122,02 | $117,25 | 1,53M |
| 2026-09-28 | $119,99 | +%0,02 | $119,98 | $120,50 | $117,10 |
| 1,60M |
| 2026-09-27 | $119,97 | +%2,70 | $116,82 | $120,59 | $116,72 | 1,55M |
| 2026-09-26 | $116,82 | +%1,45 | $115,15 | $116,94 | $114,15 | 660,97K |
| 2026-09-25 | $115,15 | +%0,73 | $114,31 | $115,21 | $113,68 | 736,88K |
| 2026-09-24 | $114,31 | +%0,84 | $113,36 | $117,59 | $112,10 | 2,09M |
| 2026-09-23 | $113,36 | -%2,13 | $115,83 | $117,43 | $113,14 | 989,22K |
| 2026-09-22 | $115,83 | -%1,03 | $117,03 | $117,39 | $115,47 | 852,17K |
| 2026-09-21 | $117,03 | -%0,32 | $117,41 | $118,42 | $116,39 | 1,17M |
| 2026-09-20 | $117,41 | -%1,04 | $118,63 | $118,64 | $116,42 | 830,73K |
| 2026-09-19 | $118,63 | +%0,09 | $118,52 | $119,46 | $117,77 | 771,09K |
| 2026-09-18 | $118,52 | +%4,28 | $113,66 | $119,49 | $113,60 | 852,34K |
| 2026-09-17 | $113,66 | +%0,68 | $112,89 | $114,60 | $112,49 | 698,52K |
| 2026-09-16 | $112,89 | +%0,28 | $112,58 | $115,00 | $111,54 | 972,22K |
| 2026-09-15 | $112,58 | -%2,49 | $115,45 | $115,99 | $111,80 | 829,40K |
| 2026-09-14 | $115,45 | +%0,26 | $115,16 | $122,09 | $112,64 | 1,64M |
| 2026-09-13 | $115,16 | -%2,11 | $117,64 | $118,08 | $115,14 | 601,15K |
| 2026-09-12 | $117,64 | +%0,66 | $116,88 | $118,37 | $116,68 | 558,87K |
| 2026-09-11 | $116,87 | +%2,37 | $114,16 | $118,91 | $114,06 | 684,55K |
| 2026-09-10 | $114,16 | -%1,76 | $116,20 | $116,48 | $114,00 | 718,76K |
| 2026-09-09 | $116,20 | -%1,09 | $117,49 | $118,22 | $115,19 | 737,57K |
| 2026-09-08 | $117,49 | -%0,12 | $117,63 | $118,13 | $116,30 | 744,70K |
| 2026-09-07 | $117,62 | +%0,44 | $117,11 | $119,49 | $115,95 | 1,57M |
| 2026-09-06 | $117,11 | -%1,24 | $118,58 | $118,94 | $114,75 | 1,35M |
| 2026-09-05 | $118,58 | +%1,58 | $116,73 | $118,71 | $116,33 | 1,06M |
| 2026-09-04 | $116,73 | -%1,02 | $117,93 | $123,38 | $115,82 | 4,15M |
| 2026-09-03 | $117,93 | +%2,71 | $114,82 | $119,67 | $113,77 | 1,65M |
| 2026-09-02 | $114,82 | -%1,95 | $117,10 | $117,34 | $113,65 | 1,77M |
| 2026-09-01 | $117,10 | -%0,78 | $118,02 | $119,18 | $116,25 | 1,84M |
| 2026-08-31 | $118,02 | +%1,13 | $116,70 | $122,84 | $116,05 | 2,58M |
| 2026-08-30 | $116,70 | -%0,48 | $117,27 | $120,29 | $116,10 | 1,49M |
| 2026-08-29 | $117,27 | -%1,13 | $118,60 | $131,90 | $114,32 | 5,00M |
| 2026-08-28 | $118,60 | -%1,71 | $120,66 | $121,51 | $117,94 | 1,10M |
| 2026-08-27 | $120,66 | -%1,42 | $122,39 | $122,98 | $120,45 | 1,07M |
| 2026-08-26 | $122,39 | +%1,42 | $120,68 | $122,78 | $120,35 | 2,42M |
| 2026-08-25 | $120,68 | -%1,69 | $122,76 | $124,32 | $120,28 | 1,25M |
| 2026-08-24 | $122,76 | -%1,11 | $124,14 | $124,72 | $122,50 | 1,53M |
| 2026-08-23 | $124,14 | +%0,86 | $123,08 | $125,20 | $121,04 | 1,58M |
| 2026-08-22 | $123,08 | -%1,93 | $125,51 | $135,66 | $122,31 | 4,51M |
| 2026-08-21 | $125,51 | +%1,18 | $124,04 | $126,01 | $120,34 | 1,71M |
| 2026-08-20 | $124,04 | +%0,67 | $123,22 | $124,83 | $120,56 | 2,32M |
| 2026-08-19 | $123,22 | +%12,48 | $109,55 | $127,96 | $109,37 | 10,44M |
| 2026-08-18 | $109,55 | +%4,21 | $105,13 | $136,38 | $103,26 | 10,85M |
| 2026-08-17 | $105,13 | +%2,35 | $102,72 | $105,30 | $102,59 | 988,14K |
| 2026-08-16 | $102,72 | -%0,88 | $103,63 | $104,36 | $102,67 | 747,36K |
| 2026-08-15 | $103,63 | +%0,31 | $103,31 | $104,98 | $102,87 | 1,13M |
| 2026-08-14 | $103,31 | -%0,94 | $104,29 | $104,46 | $102,99 | 742,23K |
| 2026-08-13 | $104,29 | +%0,80 | $103,47 | $104,66 | $103,22 | 749,54K |
| 2026-08-12 | $103,47 | -%0,44 | $103,92 | $105,98 | $103,39 | 838,18K |
| 2026-08-11 | $103,92 | +%0,33 | $103,58 | $104,88 | $102,82 | 774,09K |
| 2026-08-10 | $103,58 | -%2,47 | $106,21 | $106,94 | $103,49 | 965,32K |
| 2026-08-09 | $106,21 | -%0,09 | $106,30 | $106,94 | $106,17 | 949,97K |
| 2026-08-08 | $106,30 | +%0,13 | $106,16 | $106,66 | $105,40 | 840,79K |
| 2026-08-07 | $106,16 | +%0,24 | $105,91 | $107,28 | $105,22 | 856,32K |
| 2026-08-06 | $105,91 | -%0,20 | $106,12 | $106,84 | $105,03 | 997,71K |
| 2026-08-05 | $106,12 | +%2,03 | $104,01 | $106,52 | $103,34 | 1,03M |
| 2026-08-04 | $104,01 | +%0,49 | $103,50 | $104,67 | $102,54 | 1,02M |
| 2026-08-03 | $103,50 | -%1,23 | $104,80 | $105,05 | $102,10 | 1,18M |
| 2026-08-02 | $104,79 | +%1,73 | $103,01 | $106,44 | $102,95 | 891,92K |
| 2026-08-01 | $103,01 | -%1,99 | $105,10 | $105,60 | $102,92 | 970,04K |
| 2026-07-31 | $105,10 | -%2,28 | $107,55 | $108,06 | $104,01 | 1,32M |
| 2026-07-30 | $107,55 | +%0,69 | $106,81 | $108,11 | $106,32 | 1,03M |
| 2026-07-29 | $106,81 | -%1,24 | $108,15 | $108,38 | $105,69 | 970,46K |
| 2026-07-28 | $108,14 | +%1,38 | $106,67 | $108,18 | $105,54 | 1,06M |
| 2026-07-27 | $106,67 | -%3,09 | $110,07 | $110,98 | $106,08 | 2,76M |
| 2026-07-26 | $110,07 | +%3,00 | $106,86 | $110,24 | $106,69 | 1,84M |
| 2026-07-25 | $106,86 | +%0,36 | $106,49 | $107,36 | $105,85 | 1,34M |
| 2026-07-24 | $106,49 | -%1,09 | $107,66 | $109,31 | $106,33 | 3,40M |
| 2026-07-23 | $107,66 | -%2,99 | $110,97 | $111,72 | $107,47 | 1,90M |
| 2026-07-22 | $110,97 | -%0,62 | $111,66 | $112,41 | $110,17 | 1,51M |
| 2026-07-21 | $111,66 | -%0,11 | $111,79 | $112,83 | $110,95 | 1,91M |
| 2026-07-20 | $111,79 | +%1,24 | $110,42 | $112,34 | $108,64 | 1,37M |
| 2026-07-19 | $110,42 | -%0,83 | $111,34 | $111,59 | $109,49 | 1,19M |
| 2026-07-18 | $111,34 | -%2,55 | $114,26 | $114,26 | $110,40 | 1,18M |
| 2026-07-17 | $114,26 | -%1,83 | $116,39 | $117,93 | $111,07 | 2,75M |
| 2026-07-16 | $116,39 | -%0,14 | $116,55 | $117,13 | $113,78 | 3,27M |
| 2026-07-15 | $116,55 | +%2,63 | $113,56 | $180,91 | $112,72 | 22,80M |
| 2026-07-14 | $113,56 | +%2,77 | $110,49 | $114,64 | $109,65 | 2,37M |
| 2026-07-13 | $110,49 | -%0,88 | $111,47 | $112,86 | $109,95 | 1,75M |
| 2026-07-12 | $111,47 | +%3,62 | $107,58 | $111,58 | $106,75 | 1,96M |
| 2026-07-11 | $107,58 | -%0,95 | $108,61 | $109,43 | $107,31 | 1,90M |
| 2026-07-10 | $108,61 | +%1,22 | $107,30 | $108,79 | $106,90 | 2,20M |
| 2026-07-09 | $107,30 | +%1,55 | $105,66 | $108,30 | $105,10 | 3,96M |
| 2026-07-08 | $105,66 | +%0,47 | $105,17 | $105,71 | $103,95 | 1,89M |
| 2026-07-07 | $105,17 | -%1,55 | $106,82 | $107,43 | $105,00 | 1,51M |
| 2026-07-06 | $106,82 | +%1,53 | $105,22 | $107,45 | $103,66 | 2,44M |
| 2026-07-05 | $105,22 | -%0,08 | $105,30 | $105,98 | $104,47 | 2,52M |
| 2026-07-04 | $105,30 | +%0,20 | $105,09 | $106,30 | $104,40 | 1,65M |