$GNOME Historical USD Price
Daily close · Sep 8, 2023 → Oct 25, 2024Daily price history
Sep 22, 2024 → Oct 25, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-10-25 | $0.00742282 | $0.00748737 | $0.00699656 | $0.00711061 | $1.21 |
| 2024-10-24 | $0.00738547 | $0.00749154 | $0.00734875 | $0.00741916 | $1.26 |
| 2024-10-23 | $0.00768024 | $0.00768038 | $0.00721158 | $0.00739088 | $1.26 |
| 2024-10-22 | $0.00780329 | $0.00781439 | $0.00763233 | $0.00766916 | $1.30 |
| 2024-10-21 | $0.00803099 | $0.00808192 | $0.00777564 | $0.00780435 | $1.33 |
| 2024-10-20 | $0.00775084 | $0.00805177 | $0.00771425 | $0.00803458 | $1.37 |
| 2024-10-19 | $0.00772853 | $0.00778671 | $0.00770357 | $0.00775257 | $1.32 |
| 2024-10-18 | $0.00761771 | $0.0078192 | $0.00759899 | $0.00772904 | $1.31 |
| 2024-10-17 | $0.00764583 | $0.00773832 | $0.00754542 | $0.00761626 | $1.30 |
| 2024-10-16 | $0.00762924 | $0.00773363 | $0.00757797 | $0.00763941 | $1.30 |
| 2024-10-15 | $0.00769904 | $0.00783645 | $0.00744273 | $0.00761933 | $1.30 |
| 2024-10-14 | $0.00722292 | $0.00775833 | $0.00715308 | $0.00769447 | $1.31 |
| 2024-10-13 | $0.00724885 | $0.00726366 | $0.00713429 | $0.00721973 | $1.23 |
| 2024-10-12 | $0.00713349 | $0.00727761 | $0.00712599 | $0.0072476 | $1.23 |
| 2024-10-11 | $0.00696659 | $0.0072238 | $0.00696174 | $0.00712949 | $1.21 |
| 2024-10-10 | $0.00687787 | $0.00699944 | $0.00682318 | $0.00696844 | $1.09 |
| 2024-10-09 | $0.00708062 | $0.00715698 | $0.00683799 | $0.00687356 | $4.78 |
| 2024-10-08 | $0.00703577 | $0.00713023 | $0.0069796 | $0.00708207 | $4.92 |
| 2024-10-07 | $0.00707793 | $0.00729045 | $0.00698458 | $0.00703152 | $4.89 |
| 2024-10-06 | $0.00700711 | $0.00711957 | $0.0069859 | $0.00707362 | $4.92 |
| 2024-10-05 | $0.00700541 | $0.00703786 | $0.00694038 | $0.00700727 | $4.87 |
| 2024-10-04 | $0.00681811 | $0.00707346 | $0.00679018 | $0.00700663 | $4.87 |
| 2024-10-03 | $0.00686179 | $0.00696578 | $0.00671007 | $0.00681456 | $4.74 |
| 2024-10-02 | $0.00710518 | $0.00724603 | $0.00684624 | $0.00686609 | $4.77 |
| 2024-10-01 | $0.00710216 | $0.00711927 | $0.0070825 | $0.00711367 | $4.94 |
| 2024-09-26 | $0.00772695 | $0.00796121 | $0.0076847 | $0.00788035 | $42.55 |
| 2024-09-25 | $0.00794691 | $0.00798851 | $0.00767564 | $0.00772593 | $41.72 |
| 2024-09-24 | $0.00792989 | $0.00798836 | $0.00778571 | $0.00794956 | $42.93 |
| 2024-09-23 | $0.00773154 | $0.00806241 | $0.00764376 | $0.00793295 | $42.84 |
| 2024-09-22 | $0.00782765 | $0.00785881 | $0.00758142 | $0.00773135 | $41.75 |