Sejarah harga Gnosis
$122.07
+1.21% 24j
Harga sejarah Gnosis (GNO) sejak 30 Ogo 2021: data OHLC tahunan dan bulanan, 30 hari lepas dan carta logaritma keseluruhan sejarah. Harga semasa ialah $122.07.
Paras tertinggi sepanjang masa
$655.00
8 Nov 2021
Paras terendah sepanjang masa
$76.40
22 Nov 2022
Pulangan sejak rekod pertama
-60.50%
30 Ogo 2021
Bulan terbaik
+81.22%
Februari 2024
Bulan terburuk
-45.99%
Januari 2022
Memuatkan…
Sejarah harga Gnosis mengikut tahun
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $127.89 | $197.43 | $87.45 | $121.38 | -4.96% |
| 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% |
Sejarah harga Gnosis mengikut bulan
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $120.07 | $125.85 | $113.01 | $121.38 | +1.09% |
| September 2026 | $118.12 | $127.45 | $111.34 | $120.07 | +1.65% |
| Ogos 2026 | $105.34 | $146.28 | $102.35 | $118.12 | +12.12% |
| Julai 2026 | $104.69 | $182.74 | $98.48 | $105.35 | +0.63% |
| Jun 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% |
| Mac 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% |
| Disember 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% |
| Ogos 2025 | $126.01 | $160.96 | $114.95 | $128.19 | +1.84% |
| Julai 2025 | $110.18 | $156.55 | $105.09 | $125.88 | +14.24% |
| Jun 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% |
| Mac 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% |
| Disember 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% |
| Ogos 2024 | $201.20 | $201.90 | $117.10 | $150.50 | -25.12% |
| Julai 2024 | $285.70 | $292.60 | $200.30 | $201.00 | -29.62% |
| Jun 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% |
| Mac 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% |
| Disember 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 lepas
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $121.21 | $122.85 | $120.10 | $121.38 | +0.14% |
| 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 paras tertinggi sepanjang masa $655.00 pada 8 Nov 2021, manakala harga terendah dalam data kami ialah $76.40. Semua nilai dalam dolar AS berdasarkan harga tutup harian bursa utama.