Identifier on Bitvavo: GNS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.7042 EUR |
215.9500 GNS |
0.6928 EUR |
0.6928 EUR |
0.6928 EUR |
0.6928 EUR |
| 2026-02-26 |
0.6933 EUR |
59.1044 GNS |
0.7037 EUR |
0.7037 EUR |
0.7037 EUR |
0.7037 EUR |
| 2026-02-25 |
0.6719 EUR |
610.9430 GNS |
0.6861 EUR |
0.6861 EUR |
0.6965 EUR |
0.6965 EUR |
| 2026-02-24 |
0.6580 EUR |
6,066.4548 GNS |
0.6483 EUR |
0.6238 EUR |
0.6483 EUR |
0.6330 EUR |
| 2026-02-23 |
0.7039 EUR |
68,551.2933 GNS |
0.6467 EUR |
0.6434 EUR |
0.7941 EUR |
0.6434 EUR |
| 2026-02-22 |
0.6525 EUR |
4,282.7949 GNS |
0.6618 EUR |
0.5564 EUR |
0.6911 EUR |
0.6404 EUR |
| 2026-02-21 |
0.6298 EUR |
6,511.4949 GNS |
0.6195 EUR |
0.6195 EUR |
0.6406 EUR |
0.6380 EUR |
| 2026-02-20 |
0.6076 EUR |
2,160.2879 GNS |
0.5990 EUR |
0.5949 EUR |
0.6141 EUR |
0.6141 EUR |
| 2026-02-19 |
0.6105 EUR |
14,872.7700 GNS |
0.6089 EUR |
0.5948 EUR |
0.6209 EUR |
0.6028 EUR |
| 2026-02-18 |
0.6116 EUR |
35,843.2480 GNS |
0.6733 EUR |
0.5950 EUR |
0.6787 EUR |
0.6039 EUR |
| 2026-02-17 |
0.7131 EUR |
7.1378 GNS |
0.7131 EUR |
0.7131 EUR |
0.7131 EUR |
0.7131 EUR |
| 2026-02-16 |
0.7171 EUR |
7.0004 GNS |
0.7171 EUR |
0.7171 EUR |
0.7171 EUR |
0.7171 EUR |
| 2026-02-15 |
0.7433 EUR |
1,577.6650 GNS |
0.7361 EUR |
0.7361 EUR |
0.7445 EUR |
0.7386 EUR |
| 2026-02-14 |
0.7464 EUR |
295.5831 GNS |
0.7401 EUR |
0.7401 EUR |
0.7503 EUR |
0.7417 EUR |
| 2026-02-13 |
0.7401 EUR |
1,399.9758 GNS |
0.7332 EUR |
0.7300 EUR |
0.7470 EUR |
0.7470 EUR |
| 2026-02-12 |
0.7083 EUR |
1,143.9783 GNS |
0.7090 EUR |
0.7000 EUR |
0.7124 EUR |
0.7040 EUR |
| 2026-02-11 |
0.6833 EUR |
549.1918 GNS |
0.6933 EUR |
0.6746 EUR |
0.6933 EUR |
0.6746 EUR |
| 2026-02-10 |
0.7334 EUR |
136.0104 GNS |
0.7334 EUR |
0.7334 EUR |
0.7334 EUR |
0.7334 EUR |
| 2026-02-09 |
0.7434 EUR |
231.5700 GNS |
0.7423 EUR |
0.7338 EUR |
0.7534 EUR |
0.7338 EUR |
| 2026-02-08 |
0.7683 EUR |
426.0037 GNS |
0.7700 EUR |
0.7700 EUR |
0.7700 EUR |
0.7700 EUR |
| 2026-02-07 |
0.7500 EUR |
199.6710 GNS |
0.7507 EUR |
0.7411 EUR |
0.7597 EUR |
0.7597 EUR |
| 2026-02-06 |
0.6911 EUR |
191.8958 GNS |
0.7046 EUR |
0.7046 EUR |
0.7300 EUR |
0.7282 EUR |
| 2026-02-05 |
0.7297 EUR |
34.8871 GNS |
0.7261 EUR |
0.7112 EUR |
0.7261 EUR |
0.7112 EUR |
| 2026-02-04 |
0.7588 EUR |
13.4797 GNS |
0.7400 EUR |
0.7400 EUR |
0.7400 EUR |
0.7400 EUR |
| 2026-02-03 |
0.7686 EUR |
25.9974 GNS |
0.7670 EUR |
0.7670 EUR |
0.7701 EUR |
0.7701 EUR |
| 2026-02-02 |
0.7815 EUR |
2,715.9326 GNS |
0.7714 EUR |
0.7617 EUR |
0.7952 EUR |
0.7844 EUR |
| 2026-02-01 |
0.7866 EUR |
5,889.1659 GNS |
0.7844 EUR |
0.7595 EUR |
0.8087 EUR |
0.7595 EUR |
| 2026-01-31 |
0.7490 EUR |
1,533.4862 GNS |
0.7797 EUR |
0.7407 EUR |
0.7812 EUR |
0.7734 EUR |
| 2026-01-30 |
0.8028 EUR |
6,379.6328 GNS |
0.7811 EUR |
0.7811 EUR |
0.8030 EUR |
0.8030 EUR |
| 2026-01-29 |
0.7790 EUR |
37.1364 GNS |
0.7837 EUR |
0.7727 EUR |
0.7837 EUR |
0.7727 EUR |
| 2026-01-28 |
0.8244 EUR |
696.9669 GNS |
0.8078 EUR |
0.8078 EUR |
0.8247 EUR |
0.8247 EUR |
| 2026-01-27 |
0.8057 EUR |
1,279.2562 GNS |
0.8016 EUR |
0.7916 EUR |
0.8136 EUR |
0.7943 EUR |
| 2026-01-26 |
0.7846 EUR |
7,792.2175 GNS |
0.7736 EUR |
0.7736 EUR |
0.7922 EUR |
0.7838 EUR |
| 2026-01-25 |
0.7975 EUR |
833.0532 GNS |
0.8057 EUR |
0.7789 EUR |
0.8057 EUR |
0.7789 EUR |
| 2026-01-24 |
0.7966 EUR |
398.1577 GNS |
0.7979 EUR |
0.7979 EUR |
0.7979 EUR |
0.7979 EUR |
| 2026-01-23 |
0.7809 EUR |
35.3997 GNS |
0.7816 EUR |
0.7816 EUR |
0.7816 EUR |
0.7816 EUR |
| 2026-01-22 |
0.7815 EUR |
28.2859 GNS |
0.7873 EUR |
0.7764 EUR |
0.7873 EUR |
0.7764 EUR |
| 2026-01-21 |
0.7735 EUR |
5,879.8085 GNS |
0.7500 EUR |
0.7406 EUR |
0.8020 EUR |
0.7930 EUR |
| 2026-01-20 |
0.7997 EUR |
382.4831 GNS |
0.8182 EUR |
0.7950 EUR |
0.8182 EUR |
0.7950 EUR |
| 2026-01-19 |
0.8324 EUR |
1,915.7866 GNS |
0.8156 EUR |
0.8156 EUR |
0.8343 EUR |
0.8245 EUR |
| 2026-01-18 |
0.8662 EUR |
404.5866 GNS |
0.8615 EUR |
0.8615 EUR |
0.8664 EUR |
0.8664 EUR |
| 2026-01-17 |
0.8740 EUR |
4,341.1671 GNS |
0.8659 EUR |
0.8637 EUR |
0.8901 EUR |
0.8651 EUR |
| 2026-01-16 |
0.8690 EUR |
7,691.2374 GNS |
0.8516 EUR |
0.8516 EUR |
0.8709 EUR |
0.8700 EUR |
| 2026-01-15 |
0.8745 EUR |
30,670.4794 GNS |
0.8745 EUR |
0.8289 EUR |
0.9282 EUR |
0.8449 EUR |
| 2026-01-14 |
0.8113 EUR |
41,556.4078 GNS |
0.8197 EUR |
0.7979 EUR |
0.8496 EUR |
0.8462 EUR |
| 2026-01-13 |
0.7928 EUR |
105,785.7346 GNS |
0.8663 EUR |
0.7500 EUR |
0.8747 EUR |
0.8121 EUR |
| 2026-01-12 |
0.8542 EUR |
7,365.0408 GNS |
0.8652 EUR |
0.8500 EUR |
0.8652 EUR |
0.8532 EUR |
| 2026-01-11 |
0.8827 EUR |
6,873.6924 GNS |
0.9377 EUR |
0.8641 EUR |
0.9377 EUR |
0.8651 EUR |
| 2026-01-10 |
0.9402 EUR |
4,789.7929 GNS |
0.9442 EUR |
0.9298 EUR |
0.9463 EUR |
0.9298 EUR |
| 2026-01-09 |
0.9293 EUR |
339.7299 GNS |
0.9401 EUR |
0.9173 EUR |
0.9447 EUR |
0.9173 EUR |