Gnosis(GNO)اليوم
$145.3
منذ 1 سنة
$154.36
منذ 2 سنة
$99.89
منذ 3 سنة
$154.55
منذ 4 سنة
$287.02
منذ 5 سنة
$60.1
منذ 6 سنة
$14.94
منذ 7 سنة
$27.65
منذ 8 سنة
$86.79
Gnosis سجل الأسعار
(GNO)الفترة الزمنية: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $146.8870 | $148.0251 | $143.9319 | $143.9319 | $6.857M |
2025-09-13 | $142.5587 | $148.7973 | $142.6302 | $146.7639 | $10.561M |
2025-09-12 | $139.9845 | $144.1189 | $139.9866 | $142.5938 | $7.627M |
2025-09-11 | $139.8905 | $140.9602 | $137.1401 | $140.0093 | $8.221M |
2025-09-10 | $136.3244 | $140.5140 | $135.9589 | $139.8104 | $7.156M |
2025-09-09 | $136.2252 | $138.0947 | $135.2678 | $136.3270 | $7.318M |
2025-09-08 | $135.2389 | $136.3873 | $134.1561 | $136.2164 | $5.327M |
2025-09-07 | $133.9000 | $135.3108 | $133.5080 | $135.1651 | $3.379M |
2025-09-06 | $133.3023 | $135.0034 | $132.4783 | $133.8254 | $4.005M |
2025-09-05 | $131.0723 | $138.0546 | $130.1986 | $133.1338 | $7.727M |
2025-09-04 | $131.1776 | $133.7260 | $130.1056 | $131.0723 | $9.479M |
2025-09-03 | $126.6495 | $132.15 | $126.41 | $131.3117 | $6.348M |
2025-09-02 | $127.5170 | $128.93 | $125.04 | $126.6495 | $6.666M |
2025-09-01 | $130.5130 | $131.17 | $127.29 | $127.5171 | $6.876M |
2025-08-31 | $129.7122 | $131.53 | $128.63 | $130.6591 | $5.109M |
2025-08-30 | $127.9134 | $130.26 | $126.9 | $129.6946 | $5.651M |
2025-08-29 | $132.2150 | $132.62 | $126.83 | $127.8685 | $7.903M |
2025-08-28 | $134.5002 | $134.77 | $131.42 | $132.1693 | $9.051M |
2025-08-27 | $132.1465 | $134.95 | $132.13 | $134.6049 | $8.951M |
2025-08-26 | $134.2772 | $134.52 | $128.43 | $131.8099 | $12.316M |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-15
Gnosis(GNO)
