GNO Monthly Summary - May 2022
Gnosis (GNOUSDT) · View full coin page
In May 2022, Gnosis (GNO) declined 33.33% on Binance USDT markets, moving from an open of $308.1000 to a close of $205.4000. The month's high printed at $321.3000 while the low sat at $181.7000. Traders exchanged about $7.86M in notional volume across 31 sessions (avg $253.46K/day), with realized daily volatility near 4.85%. The strongest session was May 30 (+8.19%), and the weakest was May 9 (-12.68%).
Opening Price
$308.1000
Closing Price
$205.4000
Highest Price
$321.3000
Lowest Price
$181.7000
Monthly Gain/Loss
-33.33%
Trading Volume
$7.86M
Avg Daily Volume
$253.46K
Volatility
4.85%
Market Cap
$248.48M
Best Trading Day
May 30
(+8.19%)
Worst Trading Day
May 9
(-12.68%)
Key market insights for May 2022:
Gnosis traded across 31 sessions with
55,577 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
GNO — May 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Gnosis in May 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2022 | -2.14% | $-4.5000 | $209.9000 | $211.8000 | $203.1000 | $205.4000 | $102.23K | 494.61 | 1,042 |
| May 30, 2022 | +8.19% | +$15.8000 | $193.0000 | $212.6000 | $192.1000 | $208.8000 | $97.11K | 480.22 | 1,030 |
| May 29, 2022 | +0.84% | +$1.6000 | $190.7000 | $194.2000 | $185.9000 | $192.3000 | $40.88K | 216.51 | 429 |
| May 28, 2022 | +3.14% | +$5.8000 | $184.9000 | $191.0000 | $182.0000 | $190.7000 | $52.91K | 281.40 | 533 |
| May 27, 2022 | -4.52% | $-8.7000 | $192.4000 | $195.2000 | $181.7000 | $183.7000 | $103.80K | 552.82 | 1,174 |
| May 26, 2022 | -6.87% | $-14.2000 | $206.6000 | $208.3000 | $187.3000 | $192.4000 | $173.99K | 884.13 | 1,952 |
| May 25, 2022 | -2.46% | $-5.2000 | $211.0000 | $215.9000 | $205.3000 | $205.8000 | $101.12K | 483.12 | 919 |
| May 24, 2022 | -0.14% | $-0.3000 | $211.3000 | $212.9000 | $202.6000 | $211.0000 | $84.99K | 408.64 | 703 |
| May 23, 2022 | -2.40% | $-5.2000 | $216.6000 | $234.1000 | $210.3000 | $211.4000 | $130.97K | 595.16 | 1,424 |
| May 22, 2022 | +2.99% | +$6.3000 | $210.6000 | $217.5000 | $208.1000 | $216.9000 | $76.16K | 356.72 | 718 |
| May 21, 2022 | +0.38% | +$0.8000 | $209.0000 | $214.3000 | $206.9000 | $209.8000 | $29.60K | 140.27 | 503 |
| May 20, 2022 | -3.36% | $-7.3000 | $217.1000 | $219.5000 | $203.0000 | $209.8000 | $88.15K | 415.22 | 1,155 |
| May 19, 2022 | +4.72% | +$9.8000 | $207.7000 | $220.1000 | $202.7000 | $217.5000 | $109.52K | 515.26 | 1,535 |
| May 18, 2022 | -10.25% | $-23.7000 | $231.3000 | $232.9000 | $207.0000 | $207.6000 | $157.16K | 727.92 | 1,487 |
| May 17, 2022 | +3.39% | +$7.6000 | $224.0000 | $238.3000 | $221.6000 | $231.6000 | $89.96K | 389.72 | 1,096 |
| May 16, 2022 | -6.26% | $-15.0000 | $239.6000 | $240.1000 | $219.7000 | $224.6000 | $70.37K | 308.56 | 865 |
| May 15, 2022 | +4.81% | +$11.0000 | $228.7000 | $243.5000 | $218.7000 | $239.7000 | $219.45K | 970.57 | 1,359 |
| May 14, 2022 | +2.51% | +$5.6000 | $222.9000 | $230.2000 | $216.0000 | $228.5000 | $100.11K | 447.69 | 1,252 |
| May 13, 2022 | +1.23% | +$2.7000 | $220.3000 | $244.4000 | $219.2000 | $223.0000 | $237.69K | 1,018.50 | 2,300 |
| May 12, 2022 | -6.14% | $-14.4000 | $234.7000 | $244.2000 | $206.1000 | $220.3000 | $586.21K | 2,651.61 | 3,666 |
| May 11, 2022 | -7.50% | $-19.0000 | $253.2000 | $268.6000 | $228.8000 | $234.2000 | $2.44M | 9,973.73 | 3,216 |
| May 10, 2022 | +4.26% | +$10.3000 | $241.9000 | $266.7000 | $236.1000 | $252.2000 | $200.11K | 783.66 | 2,151 |
| May 09, 2022 | -12.68% | $-35.2000 | $277.7000 | $283.9000 | $241.9000 | $242.5000 | $648.20K | 2,502.97 | 4,762 |
| May 08, 2022 | -4.57% | $-13.3000 | $290.9000 | $290.9000 | $271.5000 | $277.6000 | $243.38K | 869.55 | 2,825 |
| May 07, 2022 | -1.62% | $-4.8000 | $296.1000 | $299.2000 | $283.0000 | $291.3000 | $120.40K | 414.11 | 1,784 |
| May 06, 2022 | -1.43% | $-4.3000 | $300.9000 | $301.3000 | $289.3000 | $296.6000 | $244.30K | 827.21 | 3,713 |
| May 05, 2022 | -5.64% | $-18.0000 | $319.0000 | $321.3000 | $296.9000 | $301.0000 | $267.66K | 865.64 | 2,439 |
| May 04, 2022 | +4.24% | +$13.0000 | $306.7000 | $321.2000 | $305.3000 | $319.7000 | $263.46K | 842.63 | 2,346 |
| May 03, 2022 | -3.40% | $-10.8000 | $317.6000 | $318.7000 | $302.7000 | $306.8000 | $193.85K | 621.23 | 1,644 |
| May 02, 2022 | +1.24% | +$3.9000 | $313.6000 | $321.0000 | $312.5000 | $317.5000 | $333.41K | 1,056.36 | 3,007 |
| May 01, 2022 | +1.98% | +$6.1000 | $308.1000 | $314.6000 | $306.5000 | $314.2000 | $252.13K | 813.07 | 2,548 |
GNO — May 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for Gnosis across May 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+1.98%
$314.2000
2
+1.24%
$317.5000
3
-3.40%
$306.8000
4
+4.24%
$319.7000
5
-5.64%
$301.0000
6
-1.43%
$296.6000
7
-1.62%
$291.3000
8
-4.57%
$277.6000
9
-12.68%
$242.5000
10
+4.26%
$252.2000
11
-7.50%
$234.2000
12
-6.14%
$220.3000
13
+1.23%
$223.0000
14
+2.51%
$228.5000
15
+4.81%
$239.7000
16
-6.26%
$224.6000
17
+3.39%
$231.6000
18
-10.25%
$207.6000
19
+4.72%
$217.5000
20
-3.36%
$209.8000
21
+0.38%
$209.8000
22
+2.99%
$216.9000
23
-2.40%
$211.4000
24
-0.14%
$211.0000
25
-2.46%
$205.8000
26
-6.87%
$192.4000
27
-4.52%
$183.7000
28
+3.14%
$190.7000
29
+0.84%
$192.3000
30
+8.19%
$208.8000
31
-2.14%
$205.4000
GNO — May 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Gnosis in May 2022.
Monthly Summaries for GNO
Explore other months of Gnosis price history by year.
Explore summaries for May 2022
Compare how other coins performed in the same month.
Keep researching GNO
Switch to a shorter timeframe or size a position using the numbers above.