Gnosis الرتبة 91

$289.230740

Gnosis الرتبة 91

موقع الكتروني Twitter

2,589,588 GNO

24h Vol

142 BTC

1 H

-0.44 %

24 H

3.39 %

7 d

-1.50 %

اليوم Gnosis السعر بالدولار الأمريكي حاليًا 289.23 USD, وإذا تم تحويلها إلى بيتكوين يكون 0.00460276 BTC. ما مجموعه 2,589,588 GNO يتم تداولها حاليًا في السوق. Gnosis السعر يشهد تغييرًا حاليًا في 3.39 %, والتحقق من هنا كل العملات المشفرة. خلال الـ 24 ساعة الماضية 0.089 M US dollars Gnosis تم تداولها على تبادل العملات المشفرة. احصل على Gnosis's التقدم بإضافته إلى ملف المفضلة وإنشاء ملف محفظة.

الاسم الكامل

Gnosis

رمز

GNO

الخوارزمية

سعر BTC

0.00460276 BTC

BTC سوق

11,919 BTC

BTC 24h Vol

142 BTC

إجمالي العملات المعدنية المعدنه

2,589,588 GNO

-0.44 %

24h

3.39 %

-1.50 %

Twitter

Gnosis

موقع الكتروني

Gnosis

Share Gnosis Price

الرسوم البيانية

التاريخ	افتح	اغلق	عالي	منخفض
2021-01-20	$120.35	$119.97	$124.13	$119.96
2021-01-21	$119.18	$96.90	$100.05	$95.10
2021-01-22	$96.90	$107.86	$112.48	$106.74
2021-01-23	$107.41	$106.79	$109.61	$96.42
2021-01-24	$107.51	$120.45	$122.26	$118.21
2021-01-25	$120.45	$114.06	$121.81	$110.90
2021-01-26	$114.06	$116.16	$119.72	$116.16
2021-01-27	$116.55	$107.06	$117.26	$104.87
2021-01-28	$107.06	$113.84	$114.00	$106.98
2021-01-29	$113.84	$113.90	$119.15	$112.04
2021-01-30	$113.90	$113.94	$115.15	$112.36
2021-01-31	$113.94	$110.04	$267.14	$70.48
2021-02-01	$113.55	$111.37	$114.89	$102.79
2021-02-02	$112.12	$121.29	$169.63	$111.12
2021-02-03	$119.14	$140.15	$140.88	$131.01
2021-02-04	$137.97	$142.54	$146.28	$136.86
2021-02-05	$142.54	$144.75	$156.08	$135.72
2021-02-06	$144.75	$138.92	$145.50	$137.51
2021-02-07	$138.92	$132.40	$138.92	$129.35
2021-02-08	$132.40	$142.62	$144.09	$129.41
2021-02-09	$142.38	$146.97	$148.37	$137.39
2021-02-10	$146.05	$141.46	$152.53	$140.01
2021-02-11	$141.46	$150.63	$153.20	$141.36
2021-02-12	$150.63	$155.22	$156.14	$145.36
2021-02-13	$155.22	$152.42	$155.37	$145.94
2021-02-14	$152.42	$153.00	$155.86	$148.24
2021-02-15	$153.00	$148.38	$153.76	$142.44
2021-02-16	$148.38	$143.27	$152.85	$142.05
2021-02-17	$143.27	$152.61	$153.82	$141.37
2021-02-18	$152.61	$155.28	$159.32	$132.14
2021-02-19	$155.28	$162.71	$166.79	$149.41
2021-02-20	$162.71	$162.21	$168.99	$157.81
2021-02-21	$162.21	$159.81	$163.71	$156.38
2021-02-22	$159.81	$145.08	$160.16	$140.02
2021-02-23	$145.08	$127.93	$146.81	$120.00
2021-02-24	$127.93	$134.98	$143.67	$124.60
2021-02-25	$134.98	$131.73	$140.13	$131.73
2021-02-26	$131.73	$123.70	$131.83	$120.01
2021-02-27	$123.70	$126.17	$129.37	$122.67
2021-02-28	$126.17	$121.03	$127.47	$112.09
2021-03-01	$121.03	$129.24	$130.98	$121.03
2021-03-02	$129.24	$124.20	$132.82	$123.31
2021-03-03	$124.20	$133.11	$135.32	$124.20
2021-03-04	$133.11	$130.24	$137.19	$129.00
2021-03-05	$130.24	$127.00	$130.24	$121.05
2021-03-06	$127.00	$137.14	$137.38	$126.84
2021-03-07	$137.14	$139.10	$139.94	$135.70
2021-03-08	$138.45	$151.14	$157.73	$145.60
2021-03-09	$151.04	$152.48	$154.28	$149.24
2021-03-10	$152.48	$150.31	$153.00	$144.71
2021-03-11	$150.31	$146.44	$150.42	$135.56
2021-03-12	$146.44	$144.64	$147.95	$142.82
2021-03-13	$144.64	$155.25	$156.66	$143.04
2021-03-14	$155.25	$148.80	$155.30	$148.80
2021-03-15	$148.80	$148.96	$150.23	$143.22
2021-03-16	$148.40	$152.56	$158.25	$150.79
2021-03-17	$152.37	$150.78	$152.41	$147.51
2021-03-18	$150.78	$148.50	$152.24	$147.94
2021-03-19	$148.50	$151.20	$154.61	$146.67
2021-03-20	$151.20	$148.99	$151.98	$146.13
2021-03-21	$148.99	$147.02	$149.40	$145.15
2021-03-22	$147.02	$142.48	$149.32	$141.46
2021-03-23	$142.48	$141.87	$143.05	$137.15
2021-03-24	$141.87	$136.23	$142.52	$134.37
2021-03-25	$136.23	$132.54	$136.23	$130.92
2021-03-26	$132.54	$141.98	$141.98	$132.54
2021-03-27	$141.98	$140.81	$142.21	$136.87
2021-03-28	$140.81	$140.32	$142.34	$139.93
2021-03-29	$140.32	$149.12	$151.06	$139.94
2021-03-30	$149.12	$151.20	$153.44	$146.93
2021-03-31	$151.20	$160.47	$161.07	$150.32
2021-04-01	$160.47	$162.02	$166.02	$159.71
2021-04-02	$162.02	$171.45	$171.45	$156.45
2021-04-03	$171.45	$168.32	$173.82	$168.04
2021-04-04	$168.32	$168.81	$170.00	$156.71
2021-04-05	$168.81	$174.21	$178.95	$166.94
2021-04-06	$174.21	$170.38	$175.82	$161.27
2021-04-07	$170.38	$160.27	$171.55	$158.95
2021-04-08	$160.27	$167.51	$178.86	$150.79
2021-04-09	$167.51	$169.12	$170.56	$166.67
2021-04-10	$169.12	$174.04	$178.35	$169.12
2021-04-11	$174.04	$172.35	$175.17	$172.00
2021-04-12	$172.35	$174.32	$175.61	$168.40
2021-04-13	$173.59	$173.69	$174.12	$173.25
2021-04-16	$194.49	$190.67	$195.34	$185.27
2021-04-17	$190.67	$180.19	$195.17	$179.89
2021-04-18	$180.19	$168.67	$181.50	$162.84
2021-04-19	$168.67	$166.20	$173.10	$162.92
2021-04-20	$163.98	$163.22	$165.14	$163.18
2021-04-21	$175.70	$182.61	$185.09	$172.61
2021-04-22	$182.61	$188.82	$205.62	$178.00
2021-04-23	$188.82	$183.89	$189.05	$171.12
2021-04-24	$183.89	$173.77	$184.95	$167.95
2021-04-25	$173.77	$175.60	$181.54	$162.29
2021-04-26	$175.60	$191.37	$192.67	$175.60
2021-04-27	$191.37	$201.53	$203.32	$189.86
2021-04-28	$201.53	$214.70	$215.16	$201.36
2021-04-29	$214.70	$220.56	$221.43	$212.99
2021-04-30	$220.56	$220.17	$224.97	$209.30
2021-05-01	$220.17	$227.50	$229.79	$220.17
2021-05-02	$227.50	$225.56	$227.83	$224.07
2021-05-03	$225.56	$248.38	$248.38	$224.47
2021-05-04	$248.38	$248.93	$261.30	$236.11
2021-05-05	$248.93	$254.78	$256.12	$239.25
2021-05-06	$254.78	$256.38	$259.99	$251.25
2021-05-07	$256.38	$255.71	$260.00	$250.03
2021-05-08	$255.71	$295.26	$301.99	$254.48
2021-05-09	$295.26	$275.91	$306.13	$267.62
2021-05-10	$275.91	$273.88	$289.02	$268.81
2021-05-11	$273.88	$263.80	$322.47	$244.95
2021-05-12	$263.80	$261.61	$285.47	$261.38
2021-05-13	$261.61	$243.84	$266.31	$240.56
2021-05-14	$243.84	$255.84	$264.88	$242.86
2021-05-15	$255.84	$242.96	$257.35	$241.53
2021-05-16	$242.96	$223.65	$244.99	$217.26
2021-05-17	$223.65	$212.19	$229.14	$207.87
2021-05-18	$212.19	$236.72	$245.51	$211.99
2021-05-19	$236.72	$171.23	$237.20	$151.30
2021-05-20	$171.23	$187.93	$201.24	$157.69
2021-05-21	$187.93	$160.75	$195.19	$152.07
2021-05-22	$160.75	$153.91	$165.84	$150.37
2021-05-23	$153.44	$138.72	$147.53	$136.39
2021-05-24	$139.77	$177.77	$181.27	$136.40
2021-05-25	$177.77	$191.04	$193.31	$167.92
2021-05-26	$191.04	$197.91	$204.41	$190.10
2021-05-27	$197.91	$193.86	$198.26	$190.54
2021-05-28	$193.86	$169.52	$195.18	$167.08
2021-05-29	$169.52	$160.67	$178.22	$157.33
2021-05-30	$160.67	$169.54	$171.17	$158.29
2021-05-31	$169.54	$187.46	$190.60	$163.87
2021-06-01	$187.46	$180.03	$189.96	$178.43
2021-06-02	$180.03	$189.13	$189.94	$178.34
2021-06-03	$189.13	$194.59	$194.61	$187.62
2021-06-04	$194.59	$184.35	$194.59	$181.13
2021-06-05	$184.35	$182.81	$214.09	$180.64
2021-06-06	$182.81	$187.55	$209.09	$181.84
2021-06-07	$187.55	$184.50	$193.75	$184.50
2021-06-08	$184.50	$173.06	$184.50	$165.30
2021-06-09	$173.06	$178.66	$180.33	$167.65
2021-06-10	$178.66	$176.22	$180.58	$175.58
2021-06-11	$176.22	$170.31	$176.68	$169.69
2021-06-12	$170.31	$170.94	$172.02	$163.99
2021-06-13	$170.94	$176.63	$176.77	$167.53
2021-06-14	$176.63	$180.24	$182.71	$172.77
2021-06-15	$180.24	$184.14	$185.20	$179.97
2021-06-16	$184.14	$172.52	$184.18	$172.52
2021-06-17	$172.52	$170.68	$174.24	$170.45
2021-06-18	$170.68	$162.04	$171.65	$160.27
2021-06-19	$162.04	$162.28	$166.91	$159.17
2021-06-20	$162.28	$163.24	$165.63	$152.04
2021-06-21	$163.24	$137.28	$163.86	$135.49
2021-06-22	$137.28	$137.38	$149.88	$127.73
2021-06-23	$137.38	$147.35	$150.82	$137.31
2021-06-24	$147.35	$148.68	$151.46	$146.10
2021-06-25	$148.68	$132.68	$148.68	$131.84
2021-06-26	$132.33	$134.74	$138.97	$131.83
2021-06-27	$131.38	$145.00	$145.00	$130.45
2021-06-28	$145.38	$154.41	$159.62	$151.49
2021-06-29	$157.28	$164.27	$175.24	$145.21
2021-06-30	$164.27	$172.09	$175.27	$148.21
2021-07-01	$172.09	$164.17	$173.06	$162.88
2021-07-02	$164.17	$164.76	$165.68	$161.37
2021-07-03	$164.76	$172.08	$173.61	$164.50
2021-07-04	$172.08	$180.50	$183.92	$171.53
2021-07-05	$180.50	$175.07	$181.23	$174.45
2021-07-06	$175.07	$180.15	$205.44	$161.02
2021-07-07	$180.15	$183.11	$187.10	$179.82
2021-07-08	$183.11	$174.02	$184.25	$172.91
2021-07-09	$174.02	$174.75	$175.34	$169.83
2021-07-10	$174.75	$173.72	$175.28	$171.22
2021-07-11	$173.72	$174.33	$175.91	$173.15
2021-07-12	$174.33	$171.39	$177.71	$169.85
2021-07-13	$171.39	$161.96	$172.44	$160.11
2021-07-14	$161.96	$163.46	$163.96	$157.77
2021-07-15	$166.94	$158.69	$161.70	$138.91
2021-07-16	$160.81	$159.80	$161.73	$157.35
2021-07-17	$159.80	$160.15	$161.30	$159.67
2021-07-18	$160.15	$163.23	$164.73	$159.95
2021-07-19	$163.23	$156.34	$164.12	$156.29
2021-07-20	$156.34	$152.98	$156.88	$148.85
2021-07-21	$152.98	$168.22	$169.18	$148.86
2021-07-22	$168.22	$179.33	$179.33	$168.22
2021-07-23	$179.33	$175.75	$180.94	$153.41
2021-07-24	$175.75	$180.57	$185.15	$174.47
2021-07-25	$180.57	$180.46	$183.66	$176.48
2021-07-26	$180.46	$194.47	$201.42	$180.46
2021-07-27	$194.47	$189.92	$195.30	$183.98
2021-07-28	$190.58	$185.24	$191.71	$181.67
2021-07-29	$185.24	$183.03	$191.85	$181.60
2021-07-30	$181.24	$180.30	$183.02	$174.91
2021-07-31	$180.75	$184.44	$184.77	$107.00
2021-08-01	$186.00	$190.44	$198.70	$184.64
2021-08-02	$190.44	$195.27	$197.08	$185.38
2021-08-03	$195.27	$192.13	$196.12	$188.65
2021-08-04	$192.13	$202.31	$203.17	$190.70
2021-08-05	$202.31	$215.25	$225.54	$198.50
2021-08-06	$215.25	$216.88	$218.31	$204.56
2021-08-07	$216.88	$230.33	$241.28	$216.44
2021-08-08	$230.33	$219.45	$232.58	$216.67
2021-08-09	$219.45	$227.74	$231.68	$213.33
2021-08-10	$227.74	$233.91	$235.35	$224.85
2021-08-11	$233.91	$239.69	$242.37	$232.07
2021-08-12	$236.42	$226.01	$239.41	$225.93
2021-08-13	$226.01	$225.07	$230.03	$221.56
2021-08-14	$225.07	$224.41	$229.31	$222.31
2021-08-15	$224.41	$224.18	$238.10	$213.13
2021-08-16	$224.18	$221.02	$227.90	$219.83
2021-08-17	$221.35	$210.81	$221.98	$210.29
2021-08-18	$210.81	$214.53	$215.39	$205.95
2021-08-19	$214.53	$215.17	$217.43	$209.10
2021-08-20	$215.17	$230.49	$232.84	$215.17
2021-08-21	$230.49	$231.79	$234.55	$228.06
2021-08-22	$231.79	$234.64	$237.13	$230.36
2021-08-23	$234.64	$253.56	$256.72	$233.33
2021-08-24	$253.56	$282.80	$287.32	$253.27
2021-08-25	$282.80	$334.60	$410.71	$278.75
2021-08-26	$334.60	$316.75	$346.86	$312.11
2021-08-27	$316.75	$300.69	$316.75	$295.97
2021-08-28	$300.69	$293.63	$303.30	$292.48
2021-08-29	$293.63	$295.00	$295.25	$291.13
2021-08-30	$295.00	$341.01	$433.75	$294.96
2021-08-31	$341.01	$311.85	$369.56	$293.67
2021-09-01	$311.85	$314.72	$321.38	$291.00
2021-09-02	$314.72	$337.33	$345.72	$301.09
2021-09-03	$337.33	$320.61	$348.99	$296.46
2021-09-04	$320.61	$308.09	$329.96	$302.25
2021-09-05	$308.09	$315.98	$323.85	$303.74
2021-09-06	$315.98	$313.74	$318.49	$305.00
2021-09-07	$313.74	$265.28	$313.80	$241.90
2021-09-08	$267.09	$270.18	$276.13	$269.30
2021-09-09	$275.00	$292.93	$303.96	$265.83
2021-09-10	$292.93	$274.33	$297.81	$272.09
2021-09-11	$274.33	$280.66	$284.50	$272.93
2021-09-12	$280.66	$284.48	$289.10	$278.51
2021-09-13	$284.48	$272.64	$284.99	$264.40
2021-09-14	$272.64	$286.00	$288.75	$270.68
2021-09-15	$286.00	$293.52	$294.55	$283.38
2021-09-16	$296.45	$285.18	$294.11	$284.83
2021-09-17	$286.33	$276.73	$287.79	$275.46
2021-09-18	$276.73	$278.01	$286.05	$276.12
2021-09-19	$278.01	$266.08	$281.34	$265.00
2021-09-20	$266.08	$244.17	$266.08	$236.66
2021-09-21	$244.17	$233.12	$269.89	$229.71
2021-09-22	$233.12	$255.64	$265.31	$233.12
2021-09-23	$255.64	$268.46	$279.06	$254.86
2021-09-24	$277.44	$246.59	$268.57	$152.58
2021-09-25	$247.26	$244.18	$248.96	$241.57
2021-09-26	$244.18	$246.83	$250.72	$232.25
2021-09-27	$246.83	$243.38	$259.74	$235.14
2021-09-28	$243.38	$233.53	$249.19	$233.39
2021-09-29	$233.53	$235.34	$244.68	$232.09
2021-09-30	$238.93	$248.07	$256.88	$231.64
2021-10-01	$248.52	$265.30	$265.96	$246.23
2021-10-02	$265.30	$271.72	$274.21	$263.81
2021-10-03	$271.72	$277.33	$280.00	$268.30
2021-10-04	$277.33	$275.40	$277.77	$268.16
2021-10-05	$275.40	$288.49	$289.92	$269.94
2021-10-06	$288.49	$295.96	$301.05	$278.45
2021-10-07	$293.95	$275.72	$100,000,000.00	$0.0007180
2021-10-08	$279.96	$293.32	$306.59	$280.75
2021-10-09	$293.32	$305.90	$305.90	$283.64
2021-10-10	$305.90	$305.45	$305.94	$287.40
2021-10-11	$295.77	$301.66	$305.73	$275.72
2021-10-12	$301.66	$301.86	$304.67	$279.69
2021-10-13	$301.86	$307.35	$308.81	$286.08
2021-10-14	$307.35	$324.60	$326.80	$291.39
2021-10-15	$324.60	$329.82	$336.06	$312.13
2021-10-16	$329.82	$327.34	$337.00	$320.64
2021-10-17	$327.52	$333.01	$347.04	$327.90
2021-10-18	$333.11	$326.67	$340.64	$323.39
2021-10-19	$326.67	$338.89	$342.88	$324.93
2021-10-20	$338.89	$363.34	$364.48	$336.82
2021-10-21	$363.34	$368.02	$379.69	$356.86
2021-10-22	$368.02	$356.14	$371.30	$355.54
2021-10-23	$356.14	$367.75	$367.75	$353.25
2021-10-24	$367.75	$376.75	$379.82	$359.26
2021-10-25	$376.75	$400.10	$424.80	$363.70
2021-10-26	$400.10	$411.82	$422.20	$375.42
2021-10-27	$411.82	$393.93	$432.26	$393.93
2021-10-28	$394.39	$419.39	$442.97	$406.18
2021-10-29	$416.73	$475.18	$475.18	$416.19
2021-10-30	$469.57	$449.31	$505.79	$443.70
2021-10-31	$446.68	$447.33	$481.33	$433.59
2021-11-01	$447.33	$469.99	$481.78	$440.17
2021-11-02	$469.99	$480.59	$480.90	$437.40
2021-11-03	$480.59	$485.02	$502.27	$464.10
2021-11-04	$485.02	$487.10	$496.38	$467.75
2021-11-05	$487.10	$489.68	$491.96	$476.79
2021-11-06	$489.68	$489.44	$494.26	$466.07
2021-11-07	$489.44	$538.88	$560.88	$482.06
2021-11-08	$538.88	$588.94	$691.90	$538.88
2021-11-09	$588.94	$512.77	$598.72	$511.11
2021-11-10	$512.77	$481.75	$534.17	$457.07
2021-11-11	$481.75	$476.73	$493.83	$467.08
2021-11-12	$476.73	$470.30	$484.98	$453.52
2021-11-13	$470.30	$467.21	$478.67	$442.94
2021-11-14	$467.61	$465.51	$492.37	$459.22
2021-11-15	$462.49	$454.90	$482.90	$448.83
2021-11-16	$454.90	$412.67	$454.90	$391.19
2021-11-17	$412.67	$411.60	$424.21	$391.76
2021-11-18	$411.60	$377.12	$419.56	$377.12
2021-11-19	$377.12	$418.25	$420.52	$375.97
2021-11-20	$418.25	$415.69	$437.92	$392.89
2021-11-21	$415.69	$410.90	$424.90	$404.32
2021-11-22	$410.90	$396.13	$410.94	$379.98
2021-11-23	$396.13	$427.08	$427.49	$393.31
2021-11-24	$427.08	$410.15	$427.08	$402.23
2021-11-25	$410.15	$437.76	$446.38	$407.77
2021-11-26	$437.76	$407.96	$456.51	$392.75
2021-11-27	$401.74	$398.54	$419.92	$364.07
2021-11-28	$398.66	$397.90	$407.49	$377.38
2021-11-29	$411.12	$422.40	$446.69	$407.36
2021-11-30	$426.52	$462.37	$508.65	$409.71
2021-12-01	$462.37	$445.05	$478.81	$441.38
2021-12-02	$445.05	$455.40	$468.28	$420.95
2021-12-03	$455.40	$426.40	$476.57	$408.17
2021-12-04	$426.40	$407.88	$426.40	$369.33
2021-12-05	$407.88	$428.83	$435.55	$403.38
2021-12-06	$428.83	$430.68	$440.16	$395.44
2021-12-07	$430.68	$428.07	$442.69	$417.44
2021-12-08	$428.07	$447.55	$449.81	$418.92
2021-12-09	$447.55	$446.57	$473.97	$437.76
2021-12-10	$446.57	$415.45	$452.23	$413.32
2021-12-11	$415.45	$450.83	$481.09	$408.04
2021-12-12	$450.83	$444.76	$459.01	$425.83
2021-12-13	$444.76	$367.73	$444.95	$360.52
2021-12-14	$367.73	$398.66	$398.70	$351.03
2021-12-15	$398.66	$453.63	$463.64	$390.51
2021-12-16	$453.63	$444.85	$468.29	$444.82
2021-12-17	$444.85	$440.95	$464.76	$408.06
2021-12-18	$440.95	$446.93	$455.23	$432.67
2021-12-19	$446.93	$446.46	$456.67	$438.18
2021-12-20	$446.46	$455.48	$462.87	$427.76
2021-12-21	$455.48	$453.98	$464.84	$449.73
2021-12-22	$453.98	$444.01	$458.38	$443.72
2021-12-23	$444.01	$453.87	$453.87	$430.52
2021-12-24	$453.87	$445.37	$481.67	$445.37
2021-12-25	$445.37	$458.32	$462.78	$438.67
2021-12-26	$458.32	$471.90	$478.02	$455.38
2021-12-27	$471.90	$459.12	$473.19	$457.67
2021-12-28	$459.12	$427.46	$459.84	$424.15
2021-12-29	$427.46	$483.30	$526.39	$412.37
2021-12-30	$483.30	$556.80	$568.67	$476.11
2021-12-31	$556.80	$530.28	$592.13	$524.27
2022-01-01	$530.28	$526.90	$537.40	$519.64
2022-01-02	$528.85	$529.04	$529.36	$528.53
2022-01-03	$518.64	$502.57	$519.53	$500.00
2022-01-04	$502.57	$527.35	$537.34	$501.89
2022-01-05	$527.35	$484.01	$528.72	$479.75
2022-01-06	$484.01	$477.25	$484.03	$466.82
2022-01-07	$477.25	$446.18	$477.27	$440.12
2022-01-08	$446.18	$466.64	$516.06	$445.74
2022-01-09	$466.64	$472.32	$481.03	$452.30
2022-01-10	$472.32	$404.26	$472.32	$389.60
2022-01-11	$404.59	$403.49	$405.09	$403.45
2022-01-21	$336.18	$279.35	$336.18	$277.72
2022-01-22	$284.25	$281.97	$289.34	$278.08
2022-02-01	$285.00	$293.03	$301.86	$279.67
2022-02-02	$295.20	$295.59	$295.97	$295.16
2022-02-03	$284.43	$284.42	$288.18	$242.23
2022-02-04	$288.33	$287.78	$288.42	$287.21
2022-02-07	$329.07	$339.10	$344.61	$309.64
2022-02-08	$339.10	$339.11	$339.11	$339.10
2022-02-21	$324.69	$319.42	$336.43	$318.66
2022-02-22	$319.42	$322.70	$324.68	$310.61
2022-02-23	$322.70	$320.51	$333.79	$320.51
2022-02-24	$319.52	$318.74	$319.71	$318.74
2022-02-28	$319.37	$345.60	$349.65	$312.25
2022-03-01	$345.60	$354.92	$362.19	$345.60
2022-03-02	$354.92	$354.68	$362.40	$350.83
2022-03-03	$354.68	$337.28	$354.68	$329.03
2022-03-04	$336.36	$335.93	$336.42	$335.91
2022-03-05	$310.07	$313.05	$314.32	$286.22
2022-03-06	$313.48	$313.33	$313.49	$313.12
2022-03-08	$290.56	$300.22	$302.40	$287.30
2022-03-09	$298.41	$299.22	$299.56	$298.20
2022-03-11	$299.21	$293.61	$298.72	$290.80
2022-03-12	$293.63	$292.49	$297.61	$291.41
2022-03-13	$292.63	$292.34	$292.86	$292.14
2022-03-14	$286.77	$295.00	$299.32	$285.85
2022-03-15	$295.00	$286.56	$295.61	$280.67
2022-03-16	$286.56	$301.77	$308.99	$284.66
2022-03-17	$301.77	$301.14	$301.85	$301.14
2022-03-21	$310.98	$317.53	$322.98	$308.41
2022-03-22	$316.42	$316.10	$316.42	$315.75
2022-03-24	$326.53	$337.53	$338.86	$326.53
2022-03-25	$338.15	$338.14	$338.71	$337.66
2022-03-28	$402.67	$456.90	$564.46	$402.14
2022-03-29	$456.90	$478.18	$553.66	$455.12
2022-03-30	$478.18	$468.44	$480.96	$451.26
2022-03-31	$468.59	$467.29	$468.81	$467.02
2022-04-01	$421.50	$433.75	$436.22	$414.91
2022-04-02	$435.08	$433.65	$435.14	$433.27
2022-04-13	$344.62	$355.76	$356.26	$344.17
2022-04-14	$355.76	$343.01	$357.84	$339.44
2022-04-15	$343.01	$348.79	$358.05	$339.30
2022-04-16	$356.39	$356.15	$356.76	$356.10
2022-04-24	$329.84	$326.99	$330.91	$323.22
2022-04-25	$326.31	$326.50	$326.96	$326.18
2022-04-28	$318.05	$329.40	$334.73	$318.05
2022-04-29	$329.45	$316.51	$324.85	$315.62
2022-04-30	$316.51	$308.24	$312.46	$304.18
2022-05-01	$308.97	$309.03	$309.53	$307.51
2022-05-05	$319.11	$301.00	$306.74	$290.62
2022-05-06	$301.00	$301.23	$301.32	$300.59
2022-05-09	$277.57	$242.30	$279.08	$241.17
2022-05-10	$242.30	$254.22	$267.54	$237.75
2022-05-11	$254.22	$234.44	$265.87	$204.79
2022-05-12	$234.44	$220.99	$241.05	$198.43
2022-05-13	$220.99	$222.13	$243.07	$217.39
2022-05-14	$222.13	$228.43	$229.65	$216.29
2022-05-15	$228.02	$239.95	$242.45	$227.84
2022-05-16	$239.95	$224.12	$232.02	$222.51
2022-05-17	$224.12	$230.70	$235.63	$186.97
2022-05-18	$230.70	$207.04	$218.85	$206.78
2022-05-19	$207.04	$217.13	$219.70	$212.04
2022-05-20	$217.13	$209.12	$210.73	$206.03
2022-05-21	$209.12	$210.29	$212.87	$208.70
2022-05-22	$210.08	$217.10	$217.18	$208.45
2022-05-23	$216.63	$210.22	$217.54	$206.99
2022-05-24	$210.22	$211.58	$214.84	$208.79
2022-05-25	$211.36	$205.73	$215.03	$204.10
2022-05-26	$205.73	$192.19	$208.13	$187.32
2022-05-27	$190.46	$183.57	$190.63	$180.65
2022-05-28	$183.71	$189.88	$190.60	$181.96
2022-05-29	$189.86	$193.65	$194.97	$189.50
2022-05-30	$193.65	$208.73	$211.20	$204.60
2022-05-31	$208.73	$204.04	$211.26	$203.37
2022-06-01	$204.04	$194.20	$194.97	$188.45
2022-06-02	$194.20	$194.02	$198.50	$192.47
2022-06-03	$194.02	$187.47	$189.70	$184.11
2022-06-04	$187.37	$189.91	$194.38	$187.19
2022-06-05	$189.91	$191.02	$195.11	$187.91
2022-06-06	$191.33	$197.17	$200.76	$190.40
2022-06-07	$197.17	$190.75	$197.17	$182.06
2022-06-08	$190.40	$188.26	$190.01	$184.18
2022-06-09	$188.26	$188.86	$189.52	$186.18
2022-06-10	$188.86	$176.50	$183.30	$175.94
2022-06-11	$176.50	$161.25	$172.86	$160.66
2022-06-12	$161.25	$150.86	$153.14	$145.78
2022-06-13	$151.40	$128.37	$152.35	$125.96
2022-06-14	$128.37	$127.68	$139.32	$118.73
2022-06-15	$127.68	$128.42	$129.10	$109.51
2022-06-16	$128.42	$113.80	$129.72	$112.42
2022-06-17	$113.80	$113.02	$121.14	$112.14
2022-06-18	$113.02	$103.76	$114.55	$95.79
2022-06-19	$103.76	$117.55	$140.18	$98.71
2022-06-20	$117.55	$117.29	$126.75	$112.81
2022-06-21	$117.55	$116.33	$119.64	$115.71
2022-06-22	$116.32	$108.52	$117.32	$108.37
2022-06-23	$108.52	$116.99	$145.14	$108.52
2022-06-24	$116.99	$127.74	$128.46	$116.97
2022-06-25	$127.74	$127.90	$127.92	$121.03
2022-06-26	$127.90	$122.38	$130.01	$121.96
2022-06-27	$122.38	$122.42	$128.77	$119.08
2022-06-28	$122.42	$117.45	$129.44	$116.56
2022-06-29	$117.45	$113.97	$123.03	$113.97
2022-06-30	$113.97	$110.40	$115.56	$104.96
2022-07-01	$110.40	$109.89	$116.01	$106.85
2022-07-02	$109.89	$109.59	$110.93	$105.79
2022-07-03	$109.45	$109.49	$109.52	$109.38
2022-07-05	$117.01	$116.20	$119.52	$111.69
2022-07-06	$116.20	$119.68	$121.70	$113.70
2022-07-07	$119.49	$119.70	$119.77	$119.48
2022-07-08	$124.10	$123.14	$127.31	$120.35
2022-07-09	$123.14	$122.66	$136.86	$121.09
2022-07-10	$122.66	$117.16	$122.66	$115.82
2022-07-11	$117.16	$111.14	$130.60	$109.81
2022-07-12	$111.14	$104.01	$113.60	$104.01
2022-07-13	$104.01	$110.64	$111.20	$102.13
2022-07-14	$110.90	$111.36	$111.37	$110.71
2022-07-15	$119.81	$123.46	$131.72	$119.79
2022-07-16	$123.46	$133.53	$135.90	$118.73
2022-07-17	$133.53	$133.48	$137.62	$131.07
2022-07-18	$133.48	$155.75	$155.75	$132.85
2022-07-19	$155.75	$153.27	$190.61	$149.17
2022-07-20	$153.27	$149.69	$162.18	$148.62
2022-07-21	$149.69	$153.60	$155.32	$144.69
2022-07-22	$153.60	$148.50	$158.11	$145.01
2022-07-23	$148.50	$149.23	$153.20	$145.84
2022-07-24	$149.23	$154.61	$157.43	$149.23
2022-07-25	$154.61	$141.24	$154.78	$141.24
2022-07-26	$141.24	$141.34	$141.34	$132.83
2022-07-27	$141.34	$155.21	$156.17	$136.95
2022-07-28	$155.21	$165.33	$167.96	$153.67
2022-07-29	$165.33	$165.11	$166.27	$159.02
2022-07-30	$165.11	$161.66	$165.65	$161.43
2022-07-31	$161.66	$160.44	$166.09	$160.24
2022-08-01	$160.44	$157.33	$163.11	$155.59
2022-08-02	$157.33	$157.92	$160.66	$150.89
2022-08-03	$157.73	$157.74	$158.06	$157.68
2022-08-04	$157.01	$154.46	$160.35	$152.09
2022-08-05	$154.46	$165.03	$165.03	$154.38
2022-08-06	$165.03	$163.25	$166.06	$162.39
2022-08-07	$163.66	$163.57	$163.76	$163.51
2022-08-08	$163.70	$168.58	$171.93	$163.39
2022-08-09	$168.58	$163.66	$170.41	$160.61
2022-08-10	$163.66	$179.56	$182.61	$160.22
2022-08-11	$179.56	$181.11	$186.16	$179.56
2022-08-12	$181.11	$186.73	$186.73	$179.20
2022-08-13	$186.73	$191.09	$192.98	$186.23
2022-08-14	$191.09	$184.99	$193.07	$184.03
2022-08-15	$184.99	$180.62	$190.04	$179.91
2022-08-16	$180.62	$178.51	$182.01	$177.22
2022-08-17	$178.51	$174.25	$187.80	$173.28
2022-08-18	$174.25	$198.42	$205.94	$173.86
2022-08-19	$198.42	$175.68	$198.64	$175.67
2022-08-20	$175.68	$163.45	$178.23	$160.13
2022-08-21	$163.45	$166.85	$169.60	$162.61
2022-08-22	$166.85	$165.30	$166.90	$159.47
2022-08-23	$165.30	$164.74	$166.19	$161.42
2022-08-24	$164.74	$166.04	$168.46	$161.31
2022-08-25	$166.04	$168.51	$170.26	$165.81
2022-08-26	$168.51	$154.36	$168.90	$153.52
2022-08-27	$154.36	$151.28	$155.30	$148.74
2022-08-28	$151.28	$147.96	$153.04	$147.96
2022-08-29	$147.96	$157.59	$158.54	$146.18
2022-08-30	$157.59	$152.85	$161.80	$147.62
2022-08-31	$152.85	$154.23	$160.76	$152.85
2022-09-01	$154.23	$156.46	$157.40	$152.15
2022-09-02	$156.46	$155.65	$161.80	$154.67
2022-09-03	$155.65	$153.44	$156.65	$152.60
2022-09-04	$153.44	$156.21	$156.33	$152.14
2022-09-05	$156.21	$159.46	$159.70	$153.37
2022-09-06	$159.46	$153.04	$164.37	$152.48
2022-09-07	$153.04	$156.60	$158.58	$145.80
2022-09-08	$156.60	$160.16	$160.57	$154.90
2022-09-09	$160.16	$167.69	$169.08	$160.16
2022-09-10	$167.69	$172.58	$173.04	$167.18
2022-09-11	$172.58	$172.40	$176.16	$170.34
2022-09-12	$172.40	$168.30	$173.41	$166.95
2022-09-13	$168.30	$150.33	$169.74	$149.65
2022-09-14	$150.33	$154.58	$155.60	$149.43
2022-09-15	$154.58	$139.06	$156.46	$139.06
2022-09-16	$139.06	$136.15	$140.51	$134.82
2022-09-17	$136.66	$136.69	$136.71	$136.36
2022-10-02	$118.09	$115.08	$118.32	$115.08
2022-10-03	$115.96	$115.47	$116.03	$115.47

زوج	الصرف
GNO/ETH	abcc
GNO/USDT	bibox
GNO/BNB	binance
GNO/BTC	binance
GNO/BUSD	binance
GNO/USDT	binance
GNO/ETH	bitfinex
GNO/USD	bitfinex
GNO/BTC	bitsane
GNO/ETH	bitsane
GNO/BTC	bittrex
GNO/ETH	bittrex
GNO/THB	bxinth
GNO/BTC	coinex
GNO/ETH	coinex
GNO/USDT	coinex
GNO/BTC	cryptopia
GNO/DOGE	cryptopia
GNO/LTC	cryptopia
GNO/USDT	dcoin
GNO/ETH	etherdelta
GNO/ETH	ethermium
GNO/BTC	gopax
GNO/KRW	gopax
GNO/BTC	hitbtc
GNO/ETH	hitbtc
GNO/ETH	idex
GNO/BTC	kraken
GNO/ETH	kraken
GNO/EUR	kraken
GNO/USD	kraken
GNO/ETH	latoken
GNO/LA	latoken
GNO/BTC	liqui
GNO/ETH	liqui
GNO/USDT	liqui
GNO/BTC	livecoin
GNO/ETH	livecoin
GNO/USD	livecoin
GNO/BTC	novaexchange
GNO/DOGE	novaexchange
GNO/ETH	novaexchange
GNO/LTC	novaexchange
GNO/MOONC	novaexchange
GNO/BTC	poloniex
GNO/ETH	poloniex
GNO/ETH	uniswap
GNO/BTC	upbit
GNO/ETH	upbit
GNO/BTC	yobit
GNO/DOGE	yobit
GNO/ETH	yobit
GNO/RUR	yobit
GNO/USD	yobit
GNO/WAVES	yobit

Gnosis

وصف

ICO Details

)

Gnosis is a decentralized prediction market built on the Ethereum protocol. Gnosis provides an open platform for anyone to predict the outcome of any event and plans to drastically simplify the creation of customized prediction market applications. GNO is an Ethereum-based token that is used to incentivize long-term participation in the Gnosis platform, and allows users on the network to place prediction on future events which will act as there stake.

Team:

Martin Koppelmann: CEO. (Twitter);
Stefan George: CTO (Twitter);
Matt Liston, Strategist: Strategist. (Twitter);
Friederike Ernst: COO (Twitter);

Despite using a reverse dutch auction system Gnosis completed its ICO in only 12 minutes, selling 400,000 GNO tokens for the full cap of 250,000 ETH to 758 buyers creating an initial rate of $31.28 per GNO. Giving the project an initial valuation of 312.8 million as there are a total of 10,000,000 GNO created.

The Gnosis team hold 96% of tokens and have said they will lock 99% of these funds for 1 year. Of the funding raised they aim to give 42% to platform and application development each. 4% for legal purposes and 12% for marketing and business development.

Timeline and Sale terms

حالة ICO	Finished
توريد الرموز	10000000
تاريخ البدء	2017-04-24
تاريخ الانتهاء	2017-04-24
جمع الأموال (BTC)	250,000 ETH
جمع الأموال (USD)	12500000
السعر المبدئي (USD)	31.28
شركة تدقيق الأمن	N/A
الشكل القانونى ICO	N/A
اختصاص ICO	N/A
المستشارين القانونيين	N/A
مدونة	https://medium.com/gnosis-pm
ورق ابيض	https://gnosis.pm/resources/default/pdf/gnosis_whitepaper.pdf