GNO Monthly Summary - September 2021
Gnosis (GNOUSDT) · View full coin page
In September 2021, Gnosis (GNO) declined 11.48% on Binance USDT markets, moving from an open of $282.2000 to a close of $249.8000. The month's high printed at $343.0000 while the low sat at $219.2000. Traders exchanged about $47.08M in notional volume across 30 sessions (avg $1.57M/day), with realized daily volatility near 5.44%. The strongest session was Sep 9 (+10.09%), and the weakest was Sep 7 (-16.74%).
Opening Price
$282.2000
Closing Price
$249.8000
Highest Price
$343.0000
Lowest Price
$219.2000
Monthly Gain/Loss
-11.48%
Trading Volume
$47.08M
Avg Daily Volume
$1.57M
Volatility
5.44%
Market Cap
$248.48M
Best Trading Day
Sep 9
(+10.09%)
Worst Trading Day
Sep 7
(-16.74%)
Key market insights for September 2021:
Gnosis traded across 30 sessions with
195,590 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
GNO — September 2021 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Gnosis in September 2021.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Sep 30, 2021 | +6.25% | +$14.7000 | $235.1000 | $249.9000 | $234.9000 | $249.8000 | $580.63K | 2,409.02 | 2,259 |
| Sep 29, 2021 | +0.73% | +$1.7000 | $233.4000 | $247.9000 | $231.1000 | $235.1000 | $687.96K | 2,887.68 | 2,965 |
| Sep 28, 2021 | -4.12% | $-10.0000 | $243.0000 | $249.6000 | $232.6000 | $233.0000 | $804.56K | 3,354.77 | 3,551 |
| Sep 27, 2021 | -1.85% | $-4.6000 | $248.0000 | $261.8000 | $243.1000 | $243.4000 | $461.60K | 1,839.83 | 2,598 |
| Sep 26, 2021 | +2.26% | +$5.5000 | $243.6000 | $251.8000 | $230.0000 | $249.1000 | $482.20K | 2,001.27 | 1,751 |
| Sep 25, 2021 | -1.89% | $-4.7000 | $248.3000 | $249.0000 | $240.8000 | $243.6000 | $476.32K | 1,945.30 | 2,019 |
| Sep 24, 2021 | -7.78% | $-20.9000 | $268.7000 | $269.7000 | $236.5000 | $247.8000 | $491.38K | 1,971.54 | 2,163 |
| Sep 23, 2021 | +4.44% | +$11.4000 | $256.8000 | $272.4000 | $255.5000 | $268.2000 | $625.05K | 2,361.64 | 2,193 |
| Sep 22, 2021 | +9.23% | +$21.7000 | $235.2000 | $268.9000 | $235.1000 | $256.9000 | $1.38M | 5,468.55 | 5,055 |
| Sep 21, 2021 | -3.17% | $-7.7000 | $242.8000 | $274.5000 | $225.0000 | $235.1000 | $3.31M | 13,050.54 | 9,785 |
| Sep 20, 2021 | -8.47% | $-22.5000 | $265.5000 | $266.5000 | $236.0000 | $243.0000 | $1.63M | 6,492.57 | 4,852 |
| Sep 19, 2021 | -4.19% | $-11.6000 | $277.1000 | $278.3000 | $263.3000 | $265.5000 | $522.06K | 1,916.77 | 2,904 |
| Sep 18, 2021 | +0.36% | +$1.0000 | $276.4000 | $296.9000 | $275.5000 | $277.4000 | $1.09M | 3,843.18 | 4,832 |
| Sep 17, 2021 | -3.36% | $-9.6000 | $285.8000 | $293.3000 | $275.2000 | $276.2000 | $439.79K | 1,559.31 | 3,647 |
| Sep 16, 2021 | -3.12% | $-9.2000 | $295.0000 | $300.0000 | $284.4000 | $285.8000 | $416.08K | 1,419.85 | 2,767 |
| Sep 15, 2021 | +3.22% | +$9.2000 | $286.0000 | $297.4000 | $283.0000 | $295.2000 | $1.15M | 3,961.74 | 4,150 |
| Sep 14, 2021 | +4.38% | +$12.0000 | $274.0000 | $297.8000 | $269.7000 | $286.0000 | $1.65M | 5,802.29 | 5,760 |
| Sep 13, 2021 | -3.62% | $-10.3000 | $284.3000 | $285.0000 | $267.7000 | $274.0000 | $279.83K | 1,017.30 | 1,913 |
| Sep 12, 2021 | +0.78% | +$2.2000 | $282.0000 | $289.0000 | $280.0000 | $284.2000 | $265.36K | 930.97 | 2,033 |
| Sep 11, 2021 | +2.40% | +$6.6000 | $275.3000 | $286.0000 | $272.4000 | $281.9000 | $266.47K | 954.14 | 2,068 |
| Sep 10, 2021 | -6.49% | $-19.1000 | $294.3000 | $295.4000 | $272.6000 | $275.2000 | $871.96K | 3,047.30 | 4,259 |
| Sep 09, 2021 | +10.09% | +$26.9000 | $266.5000 | $307.7000 | $264.6000 | $293.4000 | $1.33M | 4,563.14 | 6,078 |
| Sep 08, 2021 | +1.64% | +$4.3000 | $262.5000 | $274.9000 | $247.0000 | $266.8000 | $695.87K | 2,691.60 | 3,626 |
| Sep 07, 2021 | -16.74% | $-52.6000 | $314.2000 | $314.9000 | $219.2000 | $261.6000 | $1.64M | 5,854.02 | 7,058 |
| Sep 06, 2021 | +1.75% | +$5.4000 | $308.7000 | $314.6000 | $300.1000 | $314.1000 | $1.20M | 3,908.71 | 5,676 |
| Sep 05, 2021 | +2.18% | +$6.6000 | $302.1000 | $311.8000 | $296.9000 | $308.7000 | $873.72K | 2,875.29 | 4,669 |
| Sep 04, 2021 | -2.58% | $-8.0000 | $310.5000 | $323.8000 | $299.7000 | $302.5000 | $1.55M | 4,970.86 | 7,220 |
| Sep 03, 2021 | +1.07% | +$3.3000 | $307.4000 | $343.0000 | $298.8000 | $310.7000 | $7.53M | 23,279.12 | 23,744 |
| Sep 02, 2021 | +4.38% | +$12.9000 | $294.5000 | $327.0000 | $289.1000 | $307.4000 | $6.06M | 19,690.06 | 24,012 |
| Sep 01, 2021 | +4.25% | +$12.0000 | $282.2000 | $311.0000 | $263.8000 | $294.2000 | $8.32M | 28,640.25 | 39,983 |
GNO — September 2021 day-wise summary (calendar)
Scan bullish and bearish sessions for Gnosis across September 2021.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+4.25%
$294.2000
2
+4.38%
$307.4000
3
+1.07%
$310.7000
4
-2.58%
$302.5000
5
+2.18%
$308.7000
6
+1.75%
$314.1000
7
-16.74%
$261.6000
8
+1.64%
$266.8000
9
+10.09%
$293.4000
10
-6.49%
$275.2000
11
+2.40%
$281.9000
12
+0.78%
$284.2000
13
-3.62%
$274.0000
14
+4.38%
$286.0000
15
+3.22%
$295.2000
16
-3.12%
$285.8000
17
-3.36%
$276.2000
18
+0.36%
$277.4000
19
-4.19%
$265.5000
20
-8.47%
$243.0000
21
-3.17%
$235.1000
22
+9.23%
$256.9000
23
+4.44%
$268.2000
24
-7.78%
$247.8000
25
-1.89%
$243.6000
26
+2.26%
$249.1000
27
-1.85%
$243.4000
28
-4.12%
$233.0000
29
+0.73%
$235.1000
30
+6.25%
$249.8000
GNO — September 2021 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Gnosis in September 2021.
Monthly Summaries for GNO
Explore other months of Gnosis price history by year.
Explore summaries for September 2021
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.