Riwayat harga Gnosis
$122,36
+1,44% 24j
Harga historis Gnosis (GNO) sejak 30 Agu 2021: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $122,36.
Tertinggi sepanjang masa
$655,00
8 Nov 2021
Terendah sepanjang masa
$76,40
22 Nov 2022
Imbal hasil sejak data pertama
-60,40%
30 Agu 2021
Bulan terbaik
+81,22%
Februari 2024
Bulan terburuk
-45,99%
Januari 2022
Memuat…
Riwayat harga Gnosis per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $127,89 | $197,43 | $87,45 | $121,67 | -4,73% |
| 2025 | $266,50 | $290,20 | $90,80 | $127,71 | -52,01% |
| 2024 | $194,60 | $447,00 | $117,10 | $266,10 | +36,46% |
| 2023 | $83,10 | $296,60 | $82,40 | $195,00 | +134,38% |
| 2022 | $531,20 | $573,50 | $76,40 | $83,20 | -84,32% |
| 2021 | $294,90 | $655,00 | $219,20 | $530,50 | +79,89% |
Riwayat harga Gnosis per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $120,07 | $125,85 | $113,01 | $121,67 | +1,33% |
| September 2026 | $118,12 | $127,45 | $111,34 | $120,07 | +1,65% |
| Agustus 2026 | $105,34 | $146,28 | $102,35 | $118,12 | +12,12% |
| Juli 2026 | $104,69 | $182,74 | $98,48 | $105,35 | +0,63% |
| Juni 2026 | $115,14 | $132,10 | $87,45 | $104,69 | -9,09% |
| Mei 2026 | $121,90 | $197,43 | $110,69 | $115,16 | -5,53% |
| April 2026 | $122,71 | $128,62 | $116,34 | $121,90 | -0,91% |
| Maret 2026 | $127,40 | $146,98 | $115,80 | $123,02 | -3,43% |
| Februari 2026 | $118,02 | $136,65 | $93,23 | $127,39 | +7,84% |
| Januari 2026 | $127,89 | $152,75 | $110,06 | $118,13 | -7,50% |
| Desember 2025 | $129,41 | $138,07 | $111,89 | $127,71 | -1,55% |
| November 2025 | $130,22 | $165,75 | $110,06 | $129,72 | -0,38% |
| Oktober 2025 | $146,02 | $159,10 | $96,80 | $130,22 | -10,82% |
| September 2025 | $128,08 | $210,00 | $124,80 | $146,02 | +13,91% |
| Agustus 2025 | $126,01 | $160,96 | $114,95 | $128,19 | +1,84% |
| Juli 2025 | $110,18 | $156,55 | $105,09 | $125,88 | +14,24% |
| Juni 2025 | $128,60 | $133,50 | $97,80 | $110,19 | -14,25% |
| Mei 2025 | $111,40 | $148,10 | $106,20 | $128,50 | +15,35% |
| April 2025 | $118,00 | $123,90 | $90,80 | $111,40 | -5,51% |
| Maret 2025 | $150,20 | $185,00 | $111,10 | $117,90 | -21,50% |
| Februari 2025 | $219,00 | $286,90 | $140,80 | $150,20 | -31,45% |
| Januari 2025 | $266,50 | $290,20 | $202,00 | $219,10 | -17,66% |
| Desember 2024 | $278,40 | $307,50 | $231,90 | $266,10 | -4,35% |
| November 2024 | $198,00 | $281,90 | $196,20 | $278,20 | +40,36% |
| Oktober 2024 | $167,20 | $255,00 | $147,50 | $198,20 | +18,68% |
| September 2024 | $150,30 | $180,00 | $138,10 | $167,00 | +10,96% |
| Agustus 2024 | $201,20 | $201,90 | $117,10 | $150,50 | -25,12% |
| Juli 2024 | $285,70 | $292,60 | $200,30 | $201,00 | -29,62% |
| Juni 2024 | $339,30 | $369,60 | $274,10 | $285,60 | -15,83% |
| Mei 2024 | $313,70 | $375,40 | $264,50 | $339,30 | +8,20% |
| April 2024 | $355,40 | $413,20 | $301,40 | $313,60 | -11,74% |
| Maret 2024 | $388,90 | $447,00 | $298,70 | $355,30 | -8,64% |
| Februari 2024 | $214,20 | $412,20 | $208,80 | $388,90 | +81,22% |
| Januari 2024 | $194,60 | $265,00 | $178,00 | $214,60 | +10,05% |
| Desember 2023 | $190,50 | $296,60 | $185,90 | $195,00 | +2,36% |
| November 2023 | $108,40 | $215,00 | $105,00 | $190,50 | +75,74% |
Harga harian Gnosis — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $121,21 | $123,21 | $120,10 | $121,67 | +0,38% |
| 5 Okt 2026 | $120,95 | $122,37 | $119,22 | $121,21 | +0,63% |
| 4 Okt 2026 | $118,70 | $121,00 | $117,35 | $120,45 | +1,48% |
| 3 Okt 2026 | $117,93 | $118,85 | $115,21 | $118,69 | +0,64% |
| 2 Okt 2026 | $120,33 | $121,75 | $115,18 | $117,93 | -1,26% |
| 1 Okt 2026 | $120,07 | $125,85 | $113,01 | $119,44 | -0,52% |
| 30 Sep 2026 | $117,28 | $121,36 | $117,11 | $120,07 | +2,38% |
| 29 Sep 2026 | $120,33 | $123,49 | $117,10 | $117,28 | -2,74% |
| 28 Sep 2026 | $119,95 | $121,20 | $116,74 | $120,58 | +0,53% |
| 27 Sep 2026 | $116,73 | $123,28 | $116,51 | $119,95 | +2,65% |
| 26 Sep 2026 | $115,19 | $117,24 | $114,00 | $116,85 | +1,43% |
| 25 Sep 2026 | $114,51 | $115,58 | $113,18 | $115,20 | +0,60% |
| 24 Sep 2026 | $113,28 | $121,30 | $112,00 | $114,51 | +0,90% |
| 23 Sep 2026 | $115,85 | $117,70 | $113,06 | $113,49 | -2,03% |
| 22 Sep 2026 | $117,14 | $117,76 | $115,12 | $115,84 | -1,39% |
| 21 Sep 2026 | $117,72 | $119,50 | $116,44 | $117,47 | -0,21% |
| 20 Sep 2026 | $118,57 | $118,70 | $116,50 | $117,72 | -0,72% |
| 19 Sep 2026 | $118,65 | $119,50 | $117,76 | $118,57 | +0,06% |
| 18 Sep 2026 | $113,84 | $119,50 | $113,71 | $118,50 | +4,09% |
| 17 Sep 2026 | $113,21 | $114,93 | $112,55 | $113,84 | +0,56% |
| 16 Sep 2026 | $112,62 | $117,18 | $111,34 | $113,21 | +0,52% |
| 15 Sep 2026 | $115,43 | $116,32 | $111,45 | $112,62 | -2,38% |
| 14 Sep 2026 | $115,00 | $126,33 | $111,56 | $115,37 | +0,15% |
| 13 Sep 2026 | $117,62 | $118,34 | $115,00 | $115,20 | -1,82% |
| 12 Sep 2026 | $116,59 | $118,31 | $116,53 | $117,34 | +0,42% |
| 11 Sep 2026 | $114,25 | $119,50 | $113,84 | $116,85 | +2,27% |
| 10 Sep 2026 | $115,94 | $116,51 | $113,99 | $114,26 | -1,58% |
| 9 Sep 2026 | $117,42 | $118,49 | $115,12 | $116,09 | -1,13% |
| 8 Sep 2026 | $117,27 | $118,62 | $116,00 | $117,42 | +0,13% |
| 7 Sep 2026 | $117,07 | $125,00 | $115,30 | $117,27 | +0,17% |
Gnosis mencapai rekor tertinggi $655,00 pada 8 Nov 2021, sedangkan harga terendah dalam data kami adalah $76,40. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.