Gnosisの価格履歴
$119.79
-0.74% 24時間
2021/08/30以降のGnosis（GNO）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$119.79です。
史上最高値
$655.00
2021/11/08
史上最安値
$76.40
2022/11/22
初回記録からのリターン
-61.23%
2021/08/30
最も良かった月
+81.22%
2024年2月
最も悪かった月
-45.99%
2022年1月
読み込み中…
Gnosisの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $127.89 | $197.43 | $87.45 | $119.25 | -6.62% |
| 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% |
Gnosisの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $120.07 | $125.85 | $113.01 | $119.25 | -0.68% |
| 2026年9月 | $118.12 | $127.45 | $111.34 | $120.07 | +1.65% |
| 2026年8月 | $105.34 | $146.28 | $102.35 | $118.12 | +12.12% |
| 2026年7月 | $104.69 | $182.74 | $98.48 | $105.35 | +0.63% |
| 2026年6月 | $115.14 | $132.10 | $87.45 | $104.69 | -9.09% |
| 2026年5月 | $121.90 | $197.43 | $110.69 | $115.16 | -5.53% |
| 2026年4月 | $122.71 | $128.62 | $116.34 | $121.90 | -0.91% |
| 2026年3月 | $127.40 | $146.98 | $115.80 | $123.02 | -3.43% |
| 2026年2月 | $118.02 | $136.65 | $93.23 | $127.39 | +7.84% |
| 2026年1月 | $127.89 | $152.75 | $110.06 | $118.13 | -7.50% |
| 2025年12月 | $129.41 | $138.07 | $111.89 | $127.71 | -1.55% |
| 2025年11月 | $130.22 | $165.75 | $110.06 | $129.72 | -0.38% |
| 2025年10月 | $146.02 | $159.10 | $96.80 | $130.22 | -10.82% |
| 2025年9月 | $128.08 | $210.00 | $124.80 | $146.02 | +13.91% |
| 2025年8月 | $126.01 | $160.96 | $114.95 | $128.19 | +1.84% |
| 2025年7月 | $110.18 | $156.55 | $105.09 | $125.88 | +14.24% |
| 2025年6月 | $128.60 | $133.50 | $97.80 | $110.19 | -14.25% |
| 2025年5月 | $111.40 | $148.10 | $106.20 | $128.50 | +15.35% |
| 2025年4月 | $118.00 | $123.90 | $90.80 | $111.40 | -5.51% |
| 2025年3月 | $150.20 | $185.00 | $111.10 | $117.90 | -21.50% |
| 2025年2月 | $219.00 | $286.90 | $140.80 | $150.20 | -31.45% |
| 2025年1月 | $266.50 | $290.20 | $202.00 | $219.10 | -17.66% |
| 2024年12月 | $278.40 | $307.50 | $231.90 | $266.10 | -4.35% |
| 2024年11月 | $198.00 | $281.90 | $196.20 | $278.20 | +40.36% |
| 2024年10月 | $167.20 | $255.00 | $147.50 | $198.20 | +18.68% |
| 2024年9月 | $150.30 | $180.00 | $138.10 | $167.00 | +10.96% |
| 2024年8月 | $201.20 | $201.90 | $117.10 | $150.50 | -25.12% |
| 2024年7月 | $285.70 | $292.60 | $200.30 | $201.00 | -29.62% |
| 2024年6月 | $339.30 | $369.60 | $274.10 | $285.60 | -15.83% |
| 2024年5月 | $313.70 | $375.40 | $264.50 | $339.30 | +8.20% |
| 2024年4月 | $355.40 | $413.20 | $301.40 | $313.60 | -11.74% |
| 2024年3月 | $388.90 | $447.00 | $298.70 | $355.30 | -8.64% |
| 2024年2月 | $214.20 | $412.20 | $208.80 | $388.90 | +81.22% |
| 2024年1月 | $194.60 | $265.00 | $178.00 | $214.60 | +10.05% |
| 2023年12月 | $190.50 | $296.60 | $185.90 | $195.00 | +2.36% |
| 2023年11月 | $108.40 | $215.00 | $105.00 | $190.50 | +75.74% |
Gnosisの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/07 | $121.30 | $121.31 | $119.14 | $119.25 | -1.69% |
| 2026/10/06 | $121.21 | $123.76 | $118.26 | $121.30 | +0.07% |
| 2026/10/05 | $120.95 | $122.37 | $119.22 | $121.21 | +0.63% |
| 2026/10/04 | $118.70 | $121.00 | $117.35 | $120.45 | +1.48% |
| 2026/10/03 | $117.93 | $118.85 | $115.21 | $118.69 | +0.64% |
| 2026/10/02 | $120.33 | $121.75 | $115.18 | $117.93 | -1.26% |
| 2026/10/01 | $120.07 | $125.85 | $113.01 | $119.44 | -0.52% |
| 2026/09/30 | $117.28 | $121.36 | $117.11 | $120.07 | +2.38% |
| 2026/09/29 | $120.33 | $123.49 | $117.10 | $117.28 | -2.74% |
| 2026/09/28 | $119.95 | $121.20 | $116.74 | $120.58 | +0.53% |
| 2026/09/27 | $116.73 | $123.28 | $116.51 | $119.95 | +2.65% |
| 2026/09/26 | $115.19 | $117.24 | $114.00 | $116.85 | +1.43% |
| 2026/09/25 | $114.51 | $115.58 | $113.18 | $115.20 | +0.60% |
| 2026/09/24 | $113.28 | $121.30 | $112.00 | $114.51 | +0.90% |
| 2026/09/23 | $115.85 | $117.70 | $113.06 | $113.49 | -2.03% |
| 2026/09/22 | $117.14 | $117.76 | $115.12 | $115.84 | -1.39% |
| 2026/09/21 | $117.72 | $119.50 | $116.44 | $117.47 | -0.21% |
| 2026/09/20 | $118.57 | $118.70 | $116.50 | $117.72 | -0.72% |
| 2026/09/19 | $118.65 | $119.50 | $117.76 | $118.57 | +0.06% |
| 2026/09/18 | $113.84 | $119.50 | $113.71 | $118.50 | +4.09% |
| 2026/09/17 | $113.21 | $114.93 | $112.55 | $113.84 | +0.56% |
| 2026/09/16 | $112.62 | $117.18 | $111.34 | $113.21 | +0.52% |
| 2026/09/15 | $115.43 | $116.32 | $111.45 | $112.62 | -2.38% |
| 2026/09/14 | $115.00 | $126.33 | $111.56 | $115.37 | +0.15% |
| 2026/09/13 | $117.62 | $118.34 | $115.00 | $115.20 | -1.82% |
| 2026/09/12 | $116.59 | $118.31 | $116.53 | $117.34 | +0.42% |
| 2026/09/11 | $114.25 | $119.50 | $113.84 | $116.85 | +2.27% |
| 2026/09/10 | $115.94 | $116.51 | $113.99 | $114.26 | -1.58% |
| 2026/09/09 | $117.42 | $118.49 | $115.12 | $116.09 | -1.13% |
| 2026/09/08 | $117.27 | $118.62 | $116.00 | $117.42 | +0.13% |
Gnosisは2021/11/08に史上最高値$655.00を記録し、当データセットの最安値は$76.40です。すべての値は主要取引所の日次終値に基づく米ドル建てです。