Gnosis(GNO)今日
$137.16
1年前
$153.79
2年前
$101.12
3年前
$156.19
4年前
$303.54
5年前
$51.61
6年前
$13.79
7年前
$36.72
8年前
$146.72
Gnosis 価格履歴
(GNO)期間: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-25 | $139.4524 | $143.19 | $133.21 | $134.2772 | $10.093M |
2025-08-24 | $139.5760 | $140.48 | $137.37 | $139.4035 | $5.538M |
2025-08-23 | $137.6467 | $142.67 | $139.12 | $139.7153 | $10.196M |
2025-08-22 | $129.1643 | $139.27 | $127.8 | $137.5860 | $11.762M |
2025-08-21 | $130.4754 | $133.35 | $129.16 | $129.2324 | $11.653M |
2025-08-20 | $129.9682 | $131.81 | $126.63 | $130.4202 | $9.805M |
2025-08-19 | $134.3993 | $135.05 | $129.35 | $129.7597 | $8.968M |
2025-08-18 | $140.1681 | $139.83 | $131.82 | $134.4513 | $8.277M |
2025-08-17 | $137.7566 | $140.66 | $137.53 | $140.1591 | $7.017M |
2025-08-16 | $140.6358 | $141.26 | $136.68 | $137.7188 | $12.476M |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-05
Gnosis(GNO)
