$GNOME Historical USD Price
Daily close · May 17, 2022 → May 26, 2023Daily price history
Apr 26, 2023 → May 26, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-26 | $0.25638036 | $0.26076329 | $0.25547007 | $0.2595558 | $273.58 |
| 2023-05-25 | $0.25846107 | $0.2599329 | $0.25424638 | $0.25636936 | $640.79 |
| 2023-05-24 | $0.2661528 | $0.26617312 | $0.25617247 | $0.25852132 | $14.92 |
| 2023-05-23 | $0.29330168 | $0.30142832 | $0.265148 | $0.2662495 | $5,340.88 |
| 2023-05-22 | $0.26294008 | $0.29521802 | $0.26126837 | $0.29325536 | $7,956.08 |
| 2023-05-21 | $0.2650998 | $0.26609758 | $0.26225371 | $0.2628887 | $890.41 |
| 2023-05-20 | $0.26054799 | $0.26620658 | $0.26046958 | $0.2650805 | $897.83 |
| 2023-05-18 | $0.26314596 | $0.26433801 | $0.25624482 | $0.26018189 | $102.53 |
| 2023-05-17 | $0.26189681 | $0.26684699 | $0.2590473 | $0.26297376 | $3,189.46 |
| 2023-05-16 | $0.26882748 | $0.2701142 | $0.2607694 | $0.2618646 | $2,267.82 |
| 2023-05-15 | $0.26350896 | $0.27059762 | $0.26176837 | $0.26886626 | $883.11 |
| 2023-05-14 | $0.26289837 | $0.26684227 | $0.26255178 | $0.26352255 | $1,289.60 |
| 2023-05-13 | $0.26108171 | $0.26487871 | $0.26034796 | $0.26295177 | $1,286.81 |
| 2023-05-12 | $0.25988383 | $0.26167027 | $0.25264584 | $0.26100991 | $134.61 |
| 2023-05-11 | $0.26658459 | $0.26658459 | $0.25742293 | $0.26000392 | $1.39 |
| 2023-05-10 | $0.28091736 | $0.2821846 | $0.26011617 | $0.26662722 | $1,279.75 |
| 2023-05-09 | $0.27918491 | $0.29771406 | $0.27704025 | $0.28099253 | $8,848.40 |
| 2023-05-08 | $0.28112396 | $0.28327813 | $0.27350787 | $0.27926115 | $3.52 |
| 2023-05-07 | $0.28901176 | $0.29389222 | $0.28200901 | $0.28200901 | $113.02 |
| 2023-05-06 | $0.31158966 | $0.31403548 | $0.28527918 | $0.28905641 | $1,081.54 |
| 2023-05-05 | $0.29676767 | $0.31552844 | $0.2966799 | $0.31137303 | $1,037.81 |
| 2023-05-04 | $0.30117466 | $0.3026369 | $0.29551005 | $0.29667164 | $17.92 |
| 2023-05-03 | $0.30220539 | $0.30263191 | $0.29199409 | $0.30104125 | $1,050.65 |
| 2023-05-02 | $0.29498114 | $0.30353858 | $0.29411626 | $0.30221958 | $129.05 |
| 2023-05-01 | $0.30397247 | $0.30603768 | $0.29155011 | $0.29508788 | $457.96 |
| 2023-04-30 | $0.30985233 | $0.31268824 | $0.30509453 | $0.30509453 | $315.12 |
| 2023-04-29 | $0.30838339 | $0.31542449 | $0.30772287 | $0.30979062 | $1,664.42 |
| 2023-04-28 | $0.33030084 | $0.3324696 | $0.29984582 | $0.30843536 | $7,061.82 |
| 2023-04-27 | $0.32018662 | $0.33513481 | $0.31996293 | $0.33026317 | $738.11 |
| 2023-04-26 | $0.32078259 | $0.33711619 | $0.31021754 | $0.32031472 | $598.66 |