Identifier on Bitvavo: GNS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-13 |
1.0571 EUR |
43.8369 GNS |
0.9885 EUR |
0.9814 EUR |
0.9885 EUR |
0.9832 EUR |
| 2025-06-12 |
1.0444 EUR |
61.1255 GNS |
1.0408 EUR |
1.0294 EUR |
1.0538 EUR |
1.0538 EUR |
| 2025-06-11 |
1.1080 EUR |
894.5843 GNS |
1.0927 EUR |
1.0927 EUR |
1.1082 EUR |
1.1082 EUR |
| 2025-06-10 |
1.0531 EUR |
711.4833 GNS |
1.0675 EUR |
1.0600 EUR |
1.0706 EUR |
1.0600 EUR |
| 2025-06-09 |
1.0336 EUR |
488.1384 GNS |
1.0335 EUR |
1.0335 EUR |
1.0340 EUR |
1.0340 EUR |
| 2025-06-06 |
0.9888 EUR |
649.0901 GNS |
0.9800 EUR |
0.9793 EUR |
1.0024 EUR |
0.9999 EUR |
| 2025-06-05 |
0.9926 EUR |
1,591.2720 GNS |
1.0191 EUR |
0.9545 EUR |
1.0191 EUR |
0.9545 EUR |
| 2025-06-04 |
1.0461 EUR |
11,986.7088 GNS |
1.0400 EUR |
0.9676 EUR |
1.0496 EUR |
1.0378 EUR |
| 2025-06-03 |
1.1149 EUR |
23,772.0443 GNS |
1.1065 EUR |
1.0003 EUR |
1.2703 EUR |
1.0003 EUR |
| 2025-06-02 |
1.0031 EUR |
3,112.5741 GNS |
0.9885 EUR |
0.9824 EUR |
1.0046 EUR |
1.0046 EUR |
| 2025-06-01 |
1.0218 EUR |
2,234.4335 GNS |
1.0011 EUR |
1.0011 EUR |
1.0408 EUR |
1.0335 EUR |
| 2025-05-31 |
1.0013 EUR |
2,919.0324 GNS |
1.0000 EUR |
0.9917 EUR |
1.0055 EUR |
1.0011 EUR |
| 2025-05-30 |
1.0410 EUR |
508.8339 GNS |
1.0240 EUR |
1.0240 EUR |
1.0410 EUR |
1.0300 EUR |
| 2025-05-29 |
1.0850 EUR |
73.3613 GNS |
1.1065 EUR |
1.0694 EUR |
1.1065 EUR |
1.0694 EUR |
| 2025-05-27 |
1.0696 EUR |
136.6401 GNS |
1.0452 EUR |
1.0452 EUR |
1.0844 EUR |
1.0844 EUR |
| 2025-05-26 |
1.0590 EUR |
51.7602 GNS |
1.0452 EUR |
1.0452 EUR |
1.0695 EUR |
1.0695 EUR |
| 2025-05-25 |
1.0366 EUR |
5,576.1275 GNS |
1.0676 EUR |
1.0067 EUR |
1.0676 EUR |
1.0200 EUR |
| 2025-05-24 |
1.0966 EUR |
428.3538 GNS |
1.0966 EUR |
1.0713 EUR |
1.0989 EUR |
1.0989 EUR |
| 2025-05-23 |
1.1769 EUR |
1,723.3524 GNS |
1.2320 EUR |
1.1000 EUR |
1.2320 EUR |
1.1189 EUR |
| 2025-05-22 |
1.2017 EUR |
680.4654 GNS |
1.2320 EUR |
1.1900 EUR |
1.2320 EUR |
1.2050 EUR |
| 2025-05-21 |
1.1766 EUR |
765.9064 GNS |
1.2112 EUR |
1.1560 EUR |
1.2114 EUR |
1.1875 EUR |
| 2025-05-20 |
1.2243 EUR |
225.7063 GNS |
1.2710 EUR |
1.1884 EUR |
1.2710 EUR |
1.1884 EUR |
| 2025-05-19 |
1.2316 EUR |
2,333.5532 GNS |
1.2210 EUR |
1.1750 EUR |
1.2783 EUR |
1.2200 EUR |
| 2025-05-18 |
1.2648 EUR |
96.6030 GNS |
1.2664 EUR |
1.1954 EUR |
1.2726 EUR |
1.1954 EUR |
| 2025-05-17 |
1.2263 EUR |
572.6596 GNS |
1.2675 EUR |
1.2036 EUR |
1.2675 EUR |
1.2300 EUR |
| 2025-05-16 |
1.3370 EUR |
432.1111 GNS |
1.3773 EUR |
1.3286 EUR |
1.3773 EUR |
1.3312 EUR |
| 2025-05-15 |
1.3482 EUR |
81.1268 GNS |
1.3655 EUR |
1.3347 EUR |
1.3689 EUR |
1.3689 EUR |
| 2025-05-14 |
1.4666 EUR |
1,143.4986 GNS |
1.4837 EUR |
1.4486 EUR |
1.4992 EUR |
1.4579 EUR |
| 2025-05-13 |
1.4902 EUR |
678.8842 GNS |
1.4205 EUR |
1.4205 EUR |
1.5225 EUR |
1.5043 EUR |
| 2025-05-12 |
1.4976 EUR |
1,132.4701 GNS |
1.4603 EUR |
1.4479 EUR |
1.5307 EUR |
1.4674 EUR |
| 2025-05-11 |
1.4460 EUR |
2,902.8215 GNS |
1.4670 EUR |
1.4339 EUR |
1.4670 EUR |
1.4520 EUR |
| 2025-05-10 |
1.4414 EUR |
829.0519 GNS |
1.4317 EUR |
1.4070 EUR |
1.4535 EUR |
1.4439 EUR |
| 2025-05-09 |
1.3825 EUR |
1,393.1334 GNS |
1.3503 EUR |
1.3503 EUR |
1.4116 EUR |
1.3957 EUR |
| 2025-05-08 |
1.3468 EUR |
5,096.8177 GNS |
1.2629 EUR |
1.2629 EUR |
1.3784 EUR |
1.3544 EUR |
| 2025-05-07 |
1.1727 EUR |
14,076.1137 GNS |
1.1791 EUR |
1.1709 EUR |
1.1793 EUR |
1.1717 EUR |
| 2025-05-06 |
1.1939 EUR |
56.2301 GNS |
1.2009 EUR |
1.1618 EUR |
1.2099 EUR |
1.1618 EUR |
| 2025-05-05 |
1.2179 EUR |
146.4591 GNS |
1.2099 EUR |
1.2021 EUR |
1.2325 EUR |
1.2224 EUR |
| 2025-05-04 |
1.2482 EUR |
419.1957 GNS |
1.2498 EUR |
1.2199 EUR |
1.2498 EUR |
1.2199 EUR |
| 2025-05-03 |
1.2769 EUR |
86.0395 GNS |
1.3336 EUR |
1.2434 EUR |
1.3336 EUR |
1.2645 EUR |
| 2025-05-02 |
1.3223 EUR |
483.6753 GNS |
1.3168 EUR |
1.3129 EUR |
1.3518 EUR |
1.3518 EUR |
| 2025-05-01 |
1.3561 EUR |
40.5839 GNS |
1.3354 EUR |
1.3354 EUR |
1.3745 EUR |
1.3745 EUR |
| 2025-04-30 |
1.3305 EUR |
84.5954 GNS |
1.3311 EUR |
1.2984 EUR |
1.3381 EUR |
1.2984 EUR |
| 2025-04-28 |
1.3608 EUR |
2,073.4869 GNS |
1.3533 EUR |
1.3381 EUR |
1.3769 EUR |
1.3381 EUR |
| 2025-04-27 |
1.3563 EUR |
290.7055 GNS |
1.3767 EUR |
1.3490 EUR |
1.3767 EUR |
1.3490 EUR |
| 2025-04-26 |
1.4002 EUR |
75.7764 GNS |
1.3892 EUR |
1.3892 EUR |
1.4004 EUR |
1.3981 EUR |
| 2025-04-25 |
1.3943 EUR |
564.7427 GNS |
1.3984 EUR |
1.3822 EUR |
1.4091 EUR |
1.3928 EUR |
| 2025-04-24 |
1.3723 EUR |
14.4488 GNS |
1.3670 EUR |
1.3670 EUR |
1.3824 EUR |
1.3824 EUR |
| 2025-04-23 |
1.3612 EUR |
371.3452 GNS |
1.3508 EUR |
1.3508 EUR |
1.3747 EUR |
1.3536 EUR |
| 2025-04-22 |
1.3186 EUR |
1,562.2176 GNS |
1.2441 EUR |
1.2347 EUR |
1.3334 EUR |
1.3334 EUR |
| 2025-04-21 |
1.2573 EUR |
24.9027 GNS |
1.2516 EUR |
1.2516 EUR |
1.2593 EUR |
1.2566 EUR |