| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2017 | $51.64 | $210.22 | |
| 2018 | $210 | $10.65 | 1,871% |
| 2019 | $11.19 | $11.31 | -1.04% |
| 2020 | $11.28 | $74.71 | -84.90% |
| 2021 | $73.18 | $531.06 | -86.22% |
| 2022 | $528.98 | $83.19 | 535.88% |
| 2023 | $83.79 | $194.95 | -57.02% |
| 2024 | $201.96 | $266.10 | -24.10% |
| 2025 | $272.10 | $127.25 | 113.84% |
Werbung
GNO Historische Kurse
/
Historische Daten Gnosis
XRP oder Solana: Wohin sollte man laut Brandt $100.000 investieren?
Solana (SOL)-Kurs im Juni: Das sind die Chancen und Risiken
Ex-IWF-Chefökonom warnt: „Bitcoin gefährdet die Dominanz des Dollars“
Krypto-Entführung in Buenos Aires: Russen fordern 43.000 USD
Dieser Coin ist gestern über 626 % im Kurs gestiegen
| Erster Preis | 2017 Mai ($63.97) |
|---|---|
| Niedrigster Preis | 2018 Dezember ($9.13) |
| Höchstpreis | 2021 November ($589.38) |
| Bestes Jahr | 2021 |
| Schlechtestes Jahr | 2018 |
| Bester Monat | Mai |
| Schlechtester Monat | Juni |
Historische Kurse für Gnosis
Gnosis Historischer Chart
Gnosis Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2017 | $159.71 | $388.62 | $50.94 | $210.22 | $175.9 M | $2.3 M | $39.9 M | 1.1 M | 149% |
| 2018 | $76.38 | $461.17 | $8.71 | $10.65 | $84.7 M | $1.1 M | $24.6 M | 1.1 M | 137% |
| 2019 | $15.82 | $25.11 | $10.32 | $11.31 | $17.5 M | $171.2 T | $2.1 M | 1.1 M | 66% |
| 2020 | $33.17 | $77.75 | $7.08 | $74.71 | $36.7 M | $275.2 T | $6.9 M | 1.1 M | 121% |
| 2021 | $241.53 | $656.56 | $71.32 | $531.06 | $329.8 M | $6 M | $537.3 M | 1.3 M | 114% |
| 2022 | $204.50 | $1,184 | $51.01 | $83.19 | $360 M | $30.9 M | $1.4 B | 1.9 M | 197% |
| 2023 | $120.65 | $246.84 | $82.98 | $194.95 | $312.6 M | $4.4 M | $54.1 M | 2.6 M | 55% |
| 2024 | $261.30 | $445.26 | $131.09 | $266.10 | $676.6 M | $11.8 M | $32.6 M | 2.6 M | 77% |
| 2025 | $157.49 | $290.28 | $91.47 | $127.25 | $403.6 M | $7.3 M | $61.5 M | 2.6 M | 49% |
Gnosis Jahresrenditen
Gnosis Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | 400.54% O:$51.64 C:$258.48 | 29.25% O:$258.94 C:$334.67 | -42.15% O:$332.04 C:$192.07 | -7.77% O:$192.09 C:$177.16 | -18.71% O:$176.65 C:$143.59 | -51.65% O:$143.65 C:$69.46 | 46.72% O:$69.87 C:$102.51 | 106.42% O:$101.84 C:$210.22 | ||||
| 2018 | -3.75% O:$210 C:$202.13 | -35.00% O:$202.62 C:$131.70 | -56.29% O:$132.84 C:$58.07 | 100.66% O:$57.69 C:$115.76 | -37.65% O:$115.46 C:$71.99 | -39.32% O:$72.12 C:$43.76 | 13.23% O:$43.77 C:$49.56 | -31.10% O:$49.46 C:$34.08 | -24.00% O:$34.07 C:$25.90 | -24.88% O:$25.89 C:$19.44 | -36.86% O:$19.44 C:$12.27 | -13.23% O:$12.28 C:$10.65 |
| 2019 | 7.84% O:$10.66 C:$11.49 | 10.67% O:$11.49 C:$12.72 | 19.52% O:$12.72 C:$15.20 | -2.51% O:$15.20 C:$14.82 | 59.26% O:$14.85 C:$23.64 | -4.98% O:$23.68 C:$22.50 | -24.66% O:$22.52 C:$16.97 | -15.53% O:$16.97 C:$14.34 | 3.38% O:$14.33 C:$14.81 | 8.85% O:$14.87 C:$16.18 | -12.85% O:$16.16 C:$14.08 | -19.67% O:$14.08 C:$11.31 |
| 2020 | 18.57% O:$11.30 C:$13.40 | 17.06% O:$13.41 C:$15.70 | -34.51% O:$15.68 C:$10.27 | 81.46% O:$10.25 C:$18.61 | 29.78% O:$18.62 C:$24.17 | -5.05% O:$24.12 C:$22.90 | 34.29% O:$22.87 C:$30.72 | 46.20% O:$30.77 C:$44.99 | -3.06% O:$45.00 C:$43.62 | 12.16% O:$43.65 C:$48.95 | 33.42% O:$48.94 C:$65.29 | 14.39% O:$65.31 C:$74.71 |
| 2021 | 46.08% O:$74.72 C:$109.15 | 11.24% O:$109.24 C:$121.51 | 31.09% O:$121.54 C:$159.32 | 34.96% O:$160.04 C:$215.99 | -13.34% O:$216.02 C:$187.19 | -7.99% O:$187.36 C:$172.39 | 5.75% O:$172.35 C:$182.27 | 71.63% O:$181.73 C:$311.91 | -20.70% O:$314.34 C:$249.28 | 80.58% O:$248.92 C:$449.49 | 3.27% O:$449.27 C:$463.97 | 14.77% O:$462.70 C:$531.06 |
| 2022 | -46.45% O:$528.74 C:$283.16 | 23.06% O:$283.13 C:$348.41 | 21.25% O:$348.47 C:$422.52 | -25.74% O:$422.60 C:$313.83 | -34.67% O:$313.83 C:$205.03 | -46.36% O:$204.98 C:$109.95 | -42.57% O:$109.90 C:$63.12 | 147.81% O:$62.45 C:$154.76 | -22.73% O:$155.98 C:$120.53 | 5.56% O:$120.49 C:$127.19 | -27.73% O:$127.21 C:$91.94 | -9.51% O:$91.93 C:$83.19 |
| 2023 | 37.69% O:$83.12 C:$114.45 | -7.15% O:$114.45 C:$106.27 | 7.16% O:$106.28 C:$113.89 | -4.75% O:$113.85 C:$108.44 | 6.37% O:$108.20 C:$115.09 | 2.00% O:$115.15 C:$117.45 | -2.32% O:$117.51 C:$114.78 | -11.84% O:$114.85 C:$101.26 | 1.01% O:$101.24 C:$102.27 | 5.64% O:$102.43 C:$108.21 | 73.99% O:$108.41 C:$188.63 | 2.86% O:$189.53 C:$194.95 |
| 2024 | 9.92% O:$195.04 C:$214.38 | 80.78% O:$214.48 C:$387.72 | -8.26% O:$388.71 C:$356.60 | -11.75% O:$355.75 C:$313.95 | 8.34% O:$313.92 C:$340.10 | -15.80% O:$339.98 C:$286.25 | -29.52% O:$285.74 C:$201.39 | -25.11% O:$201.24 C:$150.71 | 10.87% O:$150.61 C:$166.97 | 18.45% O:$167.31 C:$198.18 | 40.14% O:$198.22 C:$277.79 | -4.19% O:$277.74 C:$266.10 |
| 2025 | -17.77% O:$265.93 C:$218.68 | -31.49% O:$218.97 C:$150.02 | -21.31% O:$150.27 C:$118.24 | -5.51% O:$118.01 C:$111.51 | 14.10% O:$111.52 C:$127.25 |
GNO OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(GNO) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 05/30/2025 | $136.10 | $137.34 | $127.18 | $127.25 | $7.5 M | 55,826 | $345.6 M |
| 05/29/2025 | $137.13 | $142.15 | $135.22 | $135.45 | $7.4 M | 53,166 | $358.8 M |
| 05/28/2025 | $138.27 | $138.43 | $133.89 | $137.02 | $6.2 M | 45,121 | $353.3 M |
| 05/27/2025 | $132.60 | $139.21 | $130.47 | $138.30 | $7.2 M | 53,044 | $351 M |
| 05/26/2025 | $134.11 | $137.71 | $131.82 | $132.51 | $7.2 M | 53,710 | $347.1 M |
| 05/25/2025 | $134.12 | $137.31 | $130.30 | $134.07 | $13.1 M | 99,278 | $341.8 M |
| 05/24/2025 | $132.74 | $136.51 | $132.74 | $134.08 | $6 M | 44,844 | $348.1 M |
| 05/23/2025 | $141.43 | $143.48 | $132.40 | $132.74 | $7.2 M | 51,953 | $359.7 M |
| 05/22/2025 | $137.85 | $142.89 | $136.88 | $141.44 | $7.6 M | 54,150 | $363.7 M |
| 05/21/2025 | $134.77 | $140.08 | $132.77 | $138.09 | $8.6 M | 63,390 | $351.2 M |
| 05/20/2025 | $132.94 | $136.91 | $130.70 | $134.66 | $7.1 M | 53,168 | $344.6 M |
| 05/19/2025 | $133.17 | $133.57 | $126.95 | $132.97 | $7.3 M | 56,027 | $336.6 M |
| 05/18/2025 | $131.84 | $137.89 | $128.06 | $132.62 | $6.1 M | 46,020 | $343.9 M |
| 05/17/2025 | $135.73 | $135.73 | $130.67 | $131.82 | $4.8 M | 36,094 | $341.5 M |
| 05/16/2025 | $134.19 | $138.92 | $133.99 | $135.62 | $4.9 M | 36,227 | $353.3 M |
| 05/15/2025 | $139.62 | $141.43 | $132.77 | $134.31 | $7.1 M | 52,137 | $352.6 M |
| 05/14/2025 | $146.18 | $146.65 | $138.24 | $139.69 | $6.3 M | 44,594 | $367.8 M |
| 05/13/2025 | $137.21 | $146.26 | $132.61 | $146.22 | $6.8 M | 49,367 | $357.7 M |
| 05/12/2025 | $137.18 | $142.83 | $133.18 | $137.18 | $7.9 M | 56,902 | $358.7 M |
| 05/11/2025 | $143.23 | $143.27 | $135.91 | $137.16 | $8 M | 57,367 | $359.5 M |
| 05/10/2025 | $131.85 | $143.17 | $131.07 | $143.17 | $7.4 M | 54,560 | $348.7 M |
| 05/09/2025 | $124.13 | $134.52 | $123.55 | $131.56 | $9.6 M | 74,387 | $332.6 M |
| 05/08/2025 | $108.79 | $125.48 | $108.71 | $124.88 | $9.3 M | 79,864 | $302.6 M |
| 05/07/2025 | $110.07 | $112.16 | $107.78 | $108.81 | $6.6 M | 60,083 | $284.3 M |
| 05/06/2025 | $109.80 | $110.13 | $106.86 | $110.07 | $6.3 M | 57,867 | $280.6 M |
| 05/05/2025 | $110.46 | $110.89 | $108.71 | $109.78 | $5.4 M | 48,652 | $284.7 M |
| 05/04/2025 | $111.20 | $111.67 | $110.32 | $110.32 | $4.7 M | 42,372 | $286.8 M |
| 05/03/2025 | $114.00 | $114.05 | $110.52 | $111.19 | $4.9 M | 44,130 | $290 M |
| 05/02/2025 | $113.11 | $114.57 | $112.10 | $113.97 | $5 M | 44,121 | $293.5 M |
| 05/01/2025 | $111.52 | $114.71 | $111.41 | $113.91 | $6.6 M | 58,014 | $292.3 M |
| 04/30/2025 | $112.55 | $113.99 | $109.55 | $111.51 | $6.3 M | 55,903 | $290 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Curve DAO Token (CRV) Historische Kurse | $827,874,083 | $126,074,825 | 1.3 B | -18.23% | -7.20% | ||
 | THORChain (RUNE) Historische Kurse | $560,935,789 | $59,336,444 | 341.7 M | -16.02% | -5.99% | ||
 | DeepBook Protocol (DEEP) Historische Kurse | $402,622,523 | $23,916,830 | 2.8 B | -19.00% | -5.86% | ||
 | Chintai (CHEX) Historische Kurse | $194,589,833 | $971,266 | 998.9 M | 1.14% | -9.48% | ||
 | Tether (USDT) Historische Kurse | $139,777,977,498 | $68,142,169,035 | 139.3 B | 0.23% | 0.27% | ||
 | XRP (XRP) Historische Kurse | $124,434,134,972 | $2,580,551,697 | 57.6 B | -6.95% | -1.77% | ||
 | Binance Coin (BNB) Historische Kurse | $109,483,410,492 | $910,356,467 | 166.8 M | -0.58% | -2.26% | ||
 | Cryptonex (CNX) Historische Kurse | $0 | $8,251,964 | 0 | -3.51% | -1.62% | ||
 | cat in a dogs world (MEW) Historische Kurse | $295,265,154 | $43,642,901 | 88.9 B | -16.69% | -1.73% |