Identifier on Bitvavo: GNS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.9462 EUR |
625.4887 GNS |
0.9500 EUR |
0.9409 EUR |
0.9500 EUR |
0.9410 EUR |
| 2026-01-07 |
0.9647 EUR |
2,609.8181 GNS |
0.9812 EUR |
0.9479 EUR |
0.9812 EUR |
0.9479 EUR |
| 2026-01-06 |
0.9899 EUR |
8,317.1091 GNS |
0.9910 EUR |
0.9532 EUR |
1.0044 EUR |
0.9772 EUR |
| 2026-01-05 |
0.9923 EUR |
235.4721 GNS |
0.9823 EUR |
0.9818 EUR |
0.9995 EUR |
0.9995 EUR |
| 2026-01-04 |
0.9958 EUR |
1,661.0931 GNS |
0.9842 EUR |
0.9842 EUR |
0.9979 EUR |
0.9979 EUR |
| 2026-01-03 |
0.9846 EUR |
420.1847 GNS |
0.9851 EUR |
0.9845 EUR |
0.9851 EUR |
0.9845 EUR |
| 2026-01-02 |
0.9888 EUR |
766.2431 GNS |
0.9740 EUR |
0.9731 EUR |
0.9968 EUR |
0.9968 EUR |
| 2026-01-01 |
0.9784 EUR |
211.4848 GNS |
0.9720 EUR |
0.9714 EUR |
0.9867 EUR |
0.9863 EUR |
| 2025-12-31 |
0.9631 EUR |
156.3841 GNS |
0.9589 EUR |
0.9589 EUR |
0.9735 EUR |
0.9606 EUR |
| 2025-12-30 |
0.9481 EUR |
203.9319 GNS |
0.9563 EUR |
0.9445 EUR |
0.9637 EUR |
0.9608 EUR |
| 2025-12-29 |
0.9439 EUR |
3,062.6347 GNS |
0.9582 EUR |
0.9415 EUR |
0.9582 EUR |
0.9422 EUR |
| 2025-12-28 |
0.9559 EUR |
1,973.2317 GNS |
0.9634 EUR |
0.9331 EUR |
0.9634 EUR |
0.9453 EUR |
| 2025-12-27 |
0.9706 EUR |
3,366.4255 GNS |
1.0000 EUR |
0.9548 EUR |
1.0000 EUR |
0.9601 EUR |
| 2025-12-26 |
1.0376 EUR |
144.6741 GNS |
1.0438 EUR |
1.0370 EUR |
1.0438 EUR |
1.0370 EUR |
| 2025-12-25 |
1.0691 EUR |
4.4208 GNS |
1.0691 EUR |
1.0691 EUR |
1.0691 EUR |
1.0691 EUR |
| 2025-12-24 |
1.0916 EUR |
198.5440 GNS |
1.0932 EUR |
1.0674 EUR |
1.0932 EUR |
1.0674 EUR |
| 2025-12-23 |
1.0840 EUR |
9.3110 GNS |
1.0840 EUR |
1.0840 EUR |
1.0840 EUR |
1.0840 EUR |
| 2025-12-22 |
1.1136 EUR |
558.1399 GNS |
1.0892 EUR |
1.0892 EUR |
1.1224 EUR |
1.1109 EUR |
| 2025-12-21 |
1.0828 EUR |
27.8038 GNS |
1.0853 EUR |
1.0815 EUR |
1.0853 EUR |
1.0815 EUR |
| 2025-12-20 |
1.0904 EUR |
9.6482 GNS |
1.0844 EUR |
1.0740 EUR |
1.0844 EUR |
1.0740 EUR |
| 2025-12-19 |
1.0930 EUR |
41.6529 GNS |
1.0930 EUR |
1.0930 EUR |
1.0930 EUR |
1.0930 EUR |
| 2025-12-18 |
1.0283 EUR |
100.4091 GNS |
1.0283 EUR |
1.0283 EUR |
1.0283 EUR |
1.0283 EUR |
| 2025-12-17 |
1.0314 EUR |
20.3427 GNS |
1.0376 EUR |
1.0251 EUR |
1.0376 EUR |
1.0251 EUR |
| 2025-12-16 |
1.0664 EUR |
190.7549 GNS |
1.0702 EUR |
1.0702 EUR |
1.0702 EUR |
1.0702 EUR |
| 2025-12-15 |
1.0414 EUR |
378.8702 GNS |
1.0559 EUR |
1.0332 EUR |
1.0559 EUR |
1.0453 EUR |
| 2025-12-14 |
1.1029 EUR |
89.9386 GNS |
1.1200 EUR |
1.0858 EUR |
1.1200 EUR |
1.0858 EUR |
| 2025-12-13 |
1.1166 EUR |
60.0425 GNS |
1.1109 EUR |
1.1109 EUR |
1.1287 EUR |
1.1287 EUR |
| 2025-12-12 |
1.1625 EUR |
960.7304 GNS |
1.2100 EUR |
1.1022 EUR |
1.2100 EUR |
1.1048 EUR |
| 2025-12-11 |
1.1482 EUR |
17.4144 GNS |
1.1309 EUR |
1.1309 EUR |
1.1482 EUR |
1.1482 EUR |
| 2025-12-10 |
1.2374 EUR |
5.1073 GNS |
1.2374 EUR |
1.2374 EUR |
1.2374 EUR |
1.2374 EUR |
| 2025-12-09 |
1.1673 EUR |
35.1158 GNS |
1.1843 EUR |
1.1571 EUR |
1.2437 EUR |
1.2437 EUR |
| 2025-12-08 |
1.1840 EUR |
0.0267 GNS |
1.1840 EUR |
1.1840 EUR |
1.1840 EUR |
1.1840 EUR |
| 2025-12-07 |
1.1803 EUR |
687.6049 GNS |
1.1800 EUR |
1.1800 EUR |
1.1803 EUR |
1.1802 EUR |
| 2025-12-05 |
1.2290 EUR |
623.7840 GNS |
1.2291 EUR |
1.2289 EUR |
1.2291 EUR |
1.2289 EUR |
| 2025-12-03 |
1.2435 EUR |
35.5134 GNS |
1.2444 EUR |
1.2444 EUR |
1.2444 EUR |
1.2444 EUR |
| 2025-12-02 |
1.2324 EUR |
173.9503 GNS |
1.1952 EUR |
1.1952 EUR |
1.2644 EUR |
1.2437 EUR |
| 2025-12-01 |
1.2462 EUR |
90.4065 GNS |
1.2131 EUR |
1.1944 EUR |
1.2131 EUR |
1.1944 EUR |
| 2025-11-30 |
1.2983 EUR |
7.6772 GNS |
1.2980 EUR |
1.2980 EUR |
1.2988 EUR |
1.2988 EUR |
| 2025-11-28 |
1.2834 EUR |
7.1031 GNS |
1.2920 EUR |
1.2818 EUR |
1.2920 EUR |
1.2818 EUR |
| 2025-11-27 |
1.2993 EUR |
286.8651 GNS |
1.3094 EUR |
1.2879 EUR |
1.3098 EUR |
1.2879 EUR |
| 2025-11-26 |
1.2553 EUR |
7.2463 GNS |
1.2434 EUR |
1.2434 EUR |
1.2434 EUR |
1.2434 EUR |
| 2025-11-25 |
1.2526 EUR |
162.7485 GNS |
1.2585 EUR |
1.2524 EUR |
1.2585 EUR |
1.2524 EUR |
| 2025-11-24 |
1.2120 EUR |
21.0622 GNS |
1.2204 EUR |
1.2204 EUR |
1.2204 EUR |
1.2204 EUR |
| 2025-11-23 |
1.2117 EUR |
4.0433 GNS |
1.2117 EUR |
1.2117 EUR |
1.2117 EUR |
1.2117 EUR |
| 2025-11-22 |
1.1860 EUR |
3.0768 GNS |
1.1860 EUR |
1.1860 EUR |
1.1860 EUR |
1.1860 EUR |
| 2025-11-21 |
1.1838 EUR |
451.0315 GNS |
1.2188 EUR |
1.1679 EUR |
1.2188 EUR |
1.1927 EUR |
| 2025-11-20 |
1.2661 EUR |
16.1129 GNS |
1.2656 EUR |
1.2656 EUR |
1.2656 EUR |
1.2656 EUR |
| 2025-11-19 |
1.2669 EUR |
8.4457 GNS |
1.2679 EUR |
1.2658 EUR |
1.2679 EUR |
1.2658 EUR |
| 2025-11-18 |
1.2499 EUR |
199.6438 GNS |
1.2553 EUR |
1.2454 EUR |
1.2797 EUR |
1.2683 EUR |
| 2025-11-16 |
1.2485 EUR |
11.9506 GNS |
1.2779 EUR |
1.1974 EUR |
1.2779 EUR |
1.1974 EUR |