Gnosis
GNO
Rank #229
$128.92
Updated 25 days ago
Market Cap
$339.48M
24h Volume
$9.11M
Avg Volume (6m)
$9.08M
24h High/Low
$129.09
$119.70
$119.70
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Ethereum Ecosystem
Exchange-based Tokens
Arbitrum Ecosystem
Decentralized Finance (DeFi)
Gnosis Chain Ecosystem
Energi Ecosystem
Decentralized Exchange (DEX)
SideChain
MEV Protection
Chains
Ethereum
0x6810e776880c029...
Arbitrum One
0xa0b862f60edef44...
Xdai
0x9c58bacc331c9aa...
Energi
0xf452bff8e958c6f...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $128.92 | $129.09 | $119.70 | $128.92 | $9.11M | $339.48M |
| Dec 2, 2025 | $121.55 | $127.06 | $120.04 | $126.78 | $10.06M | $324.92M |
| Dec 1, 2025 | $129.77 | $129.77 | $119.45 | $121.40 | $9.00M | $322.96M |
| Nov 30, 2025 | $131.66 | $132.96 | $131.04 | $131.04 | $5.59M | $347.98M |
| Nov 29, 2025 | $135.69 | $135.69 | $132.28 | $132.28 | $6.21M | $354.69M |
| Nov 28, 2025 | $134.48 | $136.22 | $133.84 | $135.69 | $5.09M | $356.50M |
| Nov 27, 2025 | $135.07 | $136.70 | $134.02 | $135.24 | $7.36M | $357.01M |
| Nov 26, 2025 | $132.62 | $135.29 | $129.20 | $134.91 | $6.61M | $349.61M |
| Nov 25, 2025 | $132.18 | $132.37 | $128.47 | $131.83 | $8.58M | $345.39M |
| Nov 24, 2025 | $127.97 | $133.17 | $127.35 | $132.44 | $7.19M | $342.36M |
| Nov 23, 2025 | $126.74 | $130.23 | $126.60 | $129.62 | $5.50M | $340.88M |
| Nov 22, 2025 | $127.41 | $127.86 | $124.99 | $127.86 | $9.61M | $333.24M |
| Nov 21, 2025 | $129.99 | $130.89 | $124.09 | $125.41 | $11.89M | $337.66M |
| Nov 20, 2025 | $137.37 | $137.43 | $128.52 | $131.99 | $17.13M | $354.22M |
| Nov 19, 2025 | $135.54 | $156.83 | $133.65 | $136.56 | $21.04M | $366.17M |
| Nov 18, 2025 | $124.24 | $133.47 | $123.50 | $133.47 | $9.03M | $336.15M |
| Nov 17, 2025 | $124.22 | $130.26 | $124.16 | $125.00 | $7.79M | $335.72M |
| Nov 16, 2025 | $124.16 | $129.21 | $123.00 | $123.87 | $6.42M | $332.09M |
| Nov 15, 2025 | $116.83 | $124.40 | $116.83 | $124.40 | $7.41M | $320.54M |
| Nov 14, 2025 | $116.99 | $119.35 | $116.23 | $117.53 | $10.39M | $310.70M |
| Nov 13, 2025 | $120.62 | $125.73 | $114.88 | $117.20 | $7.58M | $320.79M |
| Nov 12, 2025 | $121.17 | $126.79 | $119.92 | $120.77 | $7.32M | $324.24M |
| Nov 11, 2025 | $122.73 | $127.88 | $122.44 | $122.73 | $6.38M | $323.95M |
| Nov 10, 2025 | $125.77 | $125.77 | $125.77 | $125.77 | $5.35M | $331.99M |
| Nov 9, 2025 | $120.84 | $120.84 | $120.84 | $120.84 | $5.14M | $319.06M |
| Nov 8, 2025 | $122.41 | $122.41 | $122.41 | $122.41 | $7.75M | $323.16M |
| Nov 7, 2025 | $115.51 | $115.51 | $115.51 | $115.51 | $10.06M | $304.58M |
| Nov 6, 2025 | $119.51 | $119.51 | $119.51 | $119.51 | $7.64M | $315.81M |
| Nov 5, 2025 | $115.44 | $115.44 | $115.44 | $115.44 | $11.56M | $304.72M |
| Nov 4, 2025 | $123.73 | $123.73 | $123.73 | $123.73 | $9.25M | $326.56M |
| Nov 3, 2025 | $133.78 | $133.78 | $133.78 | $133.78 | $8.15M | $352.75M |
| Nov 2, 2025 | $131.54 | $131.54 | $131.54 | $131.54 | $4.51M | $347.86M |
| Nov 1, 2025 | $129.71 | $129.71 | $129.71 | $129.71 | $7.89M | $342.31M |
| Oct 31, 2025 | $127.54 | $127.54 | $127.54 | $127.54 | $11.47M | $335.59M |
| Oct 30, 2025 | $130.83 | $130.83 | $130.83 | $130.83 | $6.98M | $345.34M |
| Oct 29, 2025 | $133.98 | $133.98 | $133.98 | $133.98 | $4.85M | $353.36M |
| Oct 28, 2025 | $137.68 | $137.68 | $137.68 | $137.68 | $6.73M | $363.21M |
| Oct 27, 2025 | $139.72 | $139.72 | $139.72 | $139.72 | $6.76M | $368.85M |
| Oct 26, 2025 | $131.58 | $131.58 | $131.58 | $131.58 | $3.34M | $347.19M |
| Oct 25, 2025 | $130.00 | $130.00 | $130.00 | $130.00 | $6.83M | $343.16M |
| Oct 24, 2025 | $126.71 | $126.71 | $126.71 | $126.71 | $10.76M | $334.47M |
| Oct 23, 2025 | $122.88 | $122.88 | $122.88 | $122.88 | $8.92M | $324.31M |
| Oct 22, 2025 | $125.57 | $125.57 | $125.57 | $125.57 | $14.19M | $330.42M |
| Oct 21, 2025 | $126.69 | $126.69 | $126.69 | $126.69 | $6.45M | $334.40M |
| Oct 20, 2025 | $127.04 | $127.04 | $127.04 | $127.04 | $4.77M | $335.35M |
| Oct 19, 2025 | $124.34 | $124.34 | $124.34 | $124.34 | $4.57M | $328.17M |
| Oct 18, 2025 | $124.16 | $124.16 | $124.16 | $124.16 | $13.72M | $327.68M |
| Oct 17, 2025 | $127.16 | $127.16 | $127.16 | $127.16 | $11.21M | $335.60M |
| Oct 16, 2025 | $131.55 | $131.55 | $131.55 | $131.55 | $10.01M | $347.34M |
| Oct 15, 2025 | $136.42 | $136.42 | $136.42 | $136.42 | $13.69M | $360.14M |
| Oct 14, 2025 | $139.74 | $139.74 | $139.74 | $139.74 | $9.93M | $369.42M |
| Oct 13, 2025 | $135.41 | $135.41 | $135.41 | $135.41 | $8.53M | $357.28M |
| Oct 12, 2025 | $124.00 | $124.00 | $124.00 | $124.00 | $19.13M | $327.21M |
| Oct 11, 2025 | $124.79 | $124.79 | $124.79 | $124.79 | $23.44M | $329.73M |
| Oct 10, 2025 | $145.10 | $145.10 | $145.10 | $145.10 | $8.94M | $383.23M |
| Oct 9, 2025 | $151.91 | $151.91 | $151.91 | $151.91 | $7.81M | $400.72M |
| Oct 8, 2025 | $151.31 | $151.31 | $151.31 | $151.31 | $9.84M | $399.39M |
| Oct 7, 2025 | $157.30 | $157.30 | $157.30 | $157.30 | $6.67M | $415.22M |
| Oct 6, 2025 | $152.51 | $152.51 | $152.51 | $152.51 | $5.59M | $402.70M |
| Oct 5, 2025 | $151.69 | $151.69 | $151.69 | $151.69 | $4.50M | $400.50M |
| Oct 4, 2025 | $154.39 | $154.39 | $154.39 | $154.39 | $7.42M | $407.44M |
| Oct 3, 2025 | $153.62 | $153.62 | $153.62 | $153.62 | $9.55M | $405.43M |
| Oct 2, 2025 | $150.77 | $150.77 | $150.77 | $150.77 | $13.61M | $397.87M |
| Oct 1, 2025 | $145.93 | $145.93 | $145.93 | $145.93 | $27.39M | $384.75M |
| Sep 30, 2025 | $147.45 | $147.45 | $147.45 | $147.45 | $44.52M | $391.47M |
| Sep 29, 2025 | $140.36 | $140.36 | $140.36 | $140.36 | $7.51M | $370.21M |
| Sep 28, 2025 | $136.82 | $136.82 | $136.82 | $136.82 | $5.46M | $361.15M |
| Sep 27, 2025 | $136.14 | $136.14 | $136.14 | $136.14 | $13.75M | $359.34M |
| Sep 26, 2025 | $128.31 | $128.31 | $128.31 | $128.31 | $10.22M | $338.73M |
| Sep 25, 2025 | $136.59 | $136.59 | $136.59 | $136.59 | $6.46M | $360.54M |
| Sep 24, 2025 | $137.10 | $137.10 | $137.10 | $137.10 | $7.29M | $361.92M |
| Sep 23, 2025 | $138.53 | $138.53 | $138.53 | $138.53 | $13.13M | $365.57M |
| Sep 22, 2025 | $146.66 | $146.66 | $146.66 | $146.66 | $6.07M | $386.81M |
| Sep 21, 2025 | $146.69 | $146.69 | $146.69 | $146.69 | $6.09M | $387.28M |
| Sep 20, 2025 | $145.86 | $145.86 | $145.86 | $145.86 | $10.46M | $385.03M |
| Sep 19, 2025 | $150.19 | $150.19 | $150.19 | $150.19 | $12.33M | $396.44M |
| Sep 18, 2025 | $150.51 | $150.51 | $150.51 | $150.51 | $10.93M | $397.11M |
| Sep 17, 2025 | $146.96 | $146.96 | $146.96 | $146.96 | $8.58M | $387.91M |
| Sep 16, 2025 | $143.61 | $143.61 | $143.61 | $143.61 | $10.67M | $378.87M |
| Sep 15, 2025 | $144.92 | $144.92 | $144.92 | $144.92 | $5.93M | $382.29M |
| Sep 14, 2025 | $147.79 | $147.79 | $147.79 | $147.79 | $9.42M | $389.99M |
| Sep 13, 2025 | $146.65 | $146.65 | $146.65 | $146.65 | $9.25M | $386.94M |
| Sep 12, 2025 | $140.77 | $140.77 | $140.77 | $140.77 | $8.20M | $371.72M |
| Sep 11, 2025 | $138.13 | $138.13 | $138.13 | $138.13 | $7.05M | $364.83M |
| Sep 10, 2025 | $136.89 | $136.89 | $136.89 | $136.89 | $7.29M | $361.19M |
| Sep 9, 2025 | $135.94 | $135.94 | $135.94 | $135.94 | $5.82M | $358.58M |
| Sep 8, 2025 | $135.06 | $135.06 | $135.06 | $135.06 | $3.37M | $356.51M |
| Sep 7, 2025 | $134.05 | $134.05 | $134.05 | $134.05 | $3.11M | $353.91M |
| Sep 6, 2025 | $133.98 | $133.98 | $133.98 | $133.98 | $7.14M | $353.75M |
| Sep 5, 2025 | $131.57 | $131.57 | $131.57 | $131.57 | $8.05M | $347.42M |
| Sep 4, 2025 | $132.76 | $132.76 | $132.76 | $132.76 | $7.69M | $350.23M |
| Sep 3, 2025 | $127.81 | $127.81 | $127.81 | $127.81 | $6.13M | $337.36M |
| Sep 2, 2025 | $126.21 | $126.21 | $126.21 | $126.21 | $7.54M | $332.44M |
| Sep 1, 2025 | $128.23 | $128.23 | $128.23 | $128.23 | $5.37M | $338.52M |
| Aug 31, 2025 | $129.25 | $129.25 | $129.25 | $129.25 | $4.89M | $341.13M |
| Aug 30, 2025 | $128.80 | $128.80 | $128.80 | $128.80 | $7.86M | $340.01M |
| Aug 29, 2025 | $132.43 | $132.43 | $132.43 | $132.43 | $8.27M | $349.60M |
| Aug 28, 2025 | $131.82 | $131.82 | $131.82 | $131.82 | $8.94M | $348.18M |
| Aug 27, 2025 | $133.99 | $133.99 | $133.99 | $133.99 | $12.06M | $354.15M |
| Aug 26, 2025 | $129.50 | $129.50 | $129.50 | $129.50 | $9.34M | $341.56M |
| Aug 25, 2025 | $139.10 | $139.10 | $139.10 | $139.10 | $8.37M | $367.13M |
| Aug 24, 2025 | $140.33 | $140.33 | $140.33 | $140.33 | $7.50M | $370.43M |
| Aug 23, 2025 | $142.31 | $142.31 | $142.31 | $142.31 | $12.26M | $375.80M |
| Aug 22, 2025 | $129.48 | $129.48 | $129.48 | $129.48 | $10.03M | $341.99M |
| Aug 21, 2025 | $132.48 | $132.48 | $132.48 | $132.48 | $10.57M | $349.71M |
| Aug 20, 2025 | $127.26 | $127.26 | $127.26 | $127.26 | $8.79M | $335.90M |
| Aug 19, 2025 | $133.31 | $133.31 | $133.31 | $133.31 | $9.23M | $351.90M |
| Aug 18, 2025 | $138.20 | $138.20 | $138.20 | $138.20 | $6.72M | $364.82M |
| Aug 17, 2025 | $137.79 | $137.79 | $137.79 | $137.79 | $8.86M | $363.37M |
| Aug 16, 2025 | $137.20 | $137.20 | $137.20 | $137.20 | $16.03M | $362.12M |
| Aug 15, 2025 | $142.61 | $142.61 | $142.61 | $142.61 | $21.58M | $377.25M |
| Aug 14, 2025 | $147.82 | $147.82 | $147.82 | $147.82 | $10.72M | $389.57M |
| Aug 13, 2025 | $140.68 | $140.68 | $140.68 | $140.68 | $11.56M | $371.34M |
| Aug 12, 2025 | $132.31 | $132.31 | $132.31 | $132.31 | $9.63M | $349.26M |
| Aug 11, 2025 | $135.89 | $135.89 | $135.89 | $135.89 | $7.63M | $358.54M |
| Aug 10, 2025 | $138.95 | $138.95 | $138.95 | $138.95 | $9.23M | $367.08M |
| Aug 9, 2025 | $130.81 | $130.81 | $130.81 | $130.81 | $7.65M | $345.22M |
| Aug 8, 2025 | $128.23 | $128.23 | $128.23 | $128.23 | $8.79M | $338.43M |
| Aug 7, 2025 | $122.33 | $122.33 | $122.33 | $122.33 | $7.44M | $322.87M |
| Aug 6, 2025 | $121.07 | $121.07 | $121.07 | $121.07 | $8.05M | $319.61M |
| Aug 5, 2025 | $125.06 | $125.06 | $125.06 | $125.06 | $7.94M | $330.04M |
| Aug 4, 2025 | $118.92 | $118.92 | $118.92 | $118.92 | $8.51M | $313.63M |
| Aug 3, 2025 | $116.12 | $116.12 | $116.12 | $116.12 | $7.74M | $306.54M |
| Aug 2, 2025 | $118.49 | $118.49 | $118.49 | $118.49 | $14.53M | $312.76M |
| Aug 1, 2025 | $126.20 | $126.20 | $126.20 | $126.20 | $11.68M | $333.16M |
| Jul 31, 2025 | $130.99 | $130.99 | $130.99 | $130.99 | $9.33M | $345.97M |
| Jul 30, 2025 | $133.65 | $133.65 | $133.65 | $133.65 | $10.46M | $352.78M |
| Jul 29, 2025 | $139.96 | $139.96 | $139.96 | $139.96 | $9.04M | $369.47M |
| Jul 28, 2025 | $144.93 | $144.93 | $144.93 | $144.93 | $7.82M | $382.38M |
| Jul 27, 2025 | $140.76 | $140.76 | $140.76 | $140.76 | $9.25M | $371.56M |
| Jul 26, 2025 | $145.25 | $145.25 | $145.25 | $145.25 | $9.85M | $383.54M |
| Jul 25, 2025 | $144.02 | $144.02 | $144.02 | $144.02 | $9.91M | $380.15M |
| Jul 24, 2025 | $143.99 | $143.99 | $143.99 | $143.99 | $9.56M | $380.16M |
| Jul 23, 2025 | $150.49 | $150.49 | $150.49 | $150.49 | $9.21M | $397.27M |
| Jul 22, 2025 | $152.85 | $152.85 | $152.85 | $152.85 | $8.28M | $403.54M |
| Jul 21, 2025 | $151.62 | $151.62 | $151.62 | $151.62 | $7.67M | $400.04M |
| Jul 20, 2025 | $147.00 | $147.00 | $147.00 | $147.00 | $8.41M | $388.00M |
| Jul 19, 2025 | $144.94 | $144.94 | $144.94 | $144.94 | $13.88M | $382.57M |
| Jul 18, 2025 | $142.58 | $142.58 | $142.58 | $142.58 | $16.50M | $376.60M |
| Jul 17, 2025 | $139.59 | $139.59 | $139.59 | $139.59 | $12.95M | $368.85M |
| Jul 16, 2025 | $132.19 | $132.19 | $132.19 | $132.19 | $10.23M | $348.91M |
| Jul 15, 2025 | $128.11 | $128.11 | $128.11 | $128.11 | $8.45M | $338.19M |
| Jul 14, 2025 | $127.16 | $127.16 | $127.16 | $127.16 | $4.19M | $335.35M |
| Jul 13, 2025 | $126.88 | $126.88 | $126.88 | $126.88 | $5.11M | $334.91M |
| Jul 12, 2025 | $127.68 | $127.68 | $127.68 | $127.68 | $8.82M | $336.94M |
| Jul 11, 2025 | $125.43 | $125.43 | $125.43 | $125.43 | $8.54M | $331.10M |
| Jul 10, 2025 | $118.78 | $118.78 | $118.78 | $118.78 | $6.22M | $313.88M |
| Jul 9, 2025 | $113.90 | $113.90 | $113.90 | $113.90 | $5.53M | $300.54M |
| Jul 8, 2025 | $111.04 | $111.04 | $111.04 | $111.04 | $4.80M | $293.01M |
| Jul 7, 2025 | $111.50 | $111.50 | $111.50 | $111.50 | $3.87M | $294.19M |
| Jul 6, 2025 | $109.80 | $109.80 | $109.80 | $109.80 | $3.10M | $289.83M |
| Jul 5, 2025 | $108.89 | $108.89 | $108.89 | $108.89 | $4.20M | $287.56M |
| Jul 4, 2025 | $113.23 | $113.23 | $113.23 | $113.23 | $5.85M | $298.88M |
| Jul 3, 2025 | $112.24 | $112.24 | $112.24 | $112.24 | $7.16M | $296.30M |
| Jul 2, 2025 | $105.64 | $105.64 | $105.64 | $105.64 | $6.34M | $278.83M |
| Jul 1, 2025 | $110.49 | $110.49 | $110.49 | $110.49 | $16.93M | $291.73M |
| Jun 30, 2025 | $111.57 | $111.57 | $111.57 | $111.57 | $4.93M | $294.45M |
| Jun 29, 2025 | $109.09 | $109.09 | $109.09 | $109.09 | $5.79M | $287.91M |
| Jun 28, 2025 | $108.29 | $108.29 | $108.29 | $108.29 | $6.79M | $285.82M |