Identifier on Bitvavo: GNS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-23 |
1.8844 EUR |
746.1257 GNS |
1.9175 EUR |
1.8396 EUR |
1.9175 EUR |
1.8396 EUR |
| 2025-08-22 |
1.8687 EUR |
2,435.6824 GNS |
1.7630 EUR |
1.7630 EUR |
1.9453 EUR |
1.9453 EUR |
| 2025-08-21 |
1.7969 EUR |
67.7803 GNS |
1.7621 EUR |
1.7315 EUR |
1.7621 EUR |
1.7315 EUR |
| 2025-08-20 |
1.7976 EUR |
282.3779 GNS |
1.7270 EUR |
1.7270 EUR |
1.8100 EUR |
1.8100 EUR |
| 2025-08-19 |
1.7919 EUR |
1,610.1105 GNS |
1.7354 EUR |
1.7270 EUR |
1.8100 EUR |
1.7270 EUR |
| 2025-08-18 |
1.7180 EUR |
1,842.7687 GNS |
1.7750 EUR |
1.6819 EUR |
1.7863 EUR |
1.6822 EUR |
| 2025-08-17 |
1.7750 EUR |
29.9590 GNS |
1.8070 EUR |
1.7440 EUR |
1.8070 EUR |
1.7440 EUR |
| 2025-08-16 |
1.7354 EUR |
867.3045 GNS |
1.7592 EUR |
1.6852 EUR |
1.7667 EUR |
1.7172 EUR |
| 2025-08-15 |
1.7455 EUR |
1,715.8427 GNS |
1.7588 EUR |
1.7200 EUR |
1.8000 EUR |
1.7500 EUR |
| 2025-08-14 |
1.7831 EUR |
1,793.3767 GNS |
1.8800 EUR |
1.6852 EUR |
1.9000 EUR |
1.6852 EUR |
| 2025-08-13 |
1.8373 EUR |
2,249.3100 GNS |
1.8344 EUR |
1.8030 EUR |
1.8551 EUR |
1.8416 EUR |
| 2025-08-12 |
1.7627 EUR |
41.8189 GNS |
1.7396 EUR |
1.7396 EUR |
1.7996 EUR |
1.7996 EUR |
| 2025-08-11 |
1.7966 EUR |
1,744.2092 GNS |
1.8093 EUR |
1.7551 EUR |
1.8295 EUR |
1.7754 EUR |
| 2025-08-10 |
1.7811 EUR |
3,501.1425 GNS |
1.8511 EUR |
1.7408 EUR |
1.8793 EUR |
1.7797 EUR |
| 2025-08-09 |
1.8043 EUR |
2,715.4944 GNS |
1.8102 EUR |
1.7847 EUR |
1.8290 EUR |
1.8059 EUR |
| 2025-08-08 |
1.7333 EUR |
3,669.1719 GNS |
1.7163 EUR |
1.7073 EUR |
1.7844 EUR |
1.7640 EUR |
| 2025-08-07 |
1.6829 EUR |
9,031.6212 GNS |
1.6086 EUR |
1.6086 EUR |
1.7149 EUR |
1.6970 EUR |
| 2025-08-06 |
1.5852 EUR |
1,689.7379 GNS |
1.5719 EUR |
1.4834 EUR |
1.6005 EUR |
1.5902 EUR |
| 2025-08-05 |
1.6464 EUR |
12,257.3397 GNS |
1.5905 EUR |
1.5390 EUR |
1.6815 EUR |
1.5390 EUR |
| 2025-08-04 |
1.5984 EUR |
32,846.3047 GNS |
1.5082 EUR |
1.4995 EUR |
1.6712 EUR |
1.5920 EUR |
| 2025-08-03 |
1.4870 EUR |
4,239.9670 GNS |
1.4705 EUR |
1.4705 EUR |
1.5044 EUR |
1.4925 EUR |
| 2025-08-02 |
1.4777 EUR |
9,813.8810 GNS |
1.5096 EUR |
1.4201 EUR |
1.5096 EUR |
1.4226 EUR |
| 2025-08-01 |
1.4909 EUR |
5,774.8814 GNS |
1.5918 EUR |
1.4383 EUR |
1.5918 EUR |
1.4383 EUR |
| 2025-07-31 |
1.6581 EUR |
15,836.9750 GNS |
1.6641 EUR |
1.5810 EUR |
1.7536 EUR |
1.6233 EUR |
| 2025-07-30 |
1.6875 EUR |
117,848.3277 GNS |
1.5234 EUR |
1.5209 EUR |
1.8453 EUR |
1.6301 EUR |
| 2025-07-29 |
1.5921 EUR |
56,238.5043 GNS |
1.5320 EUR |
1.5109 EUR |
1.6500 EUR |
1.5395 EUR |
| 2025-07-28 |
1.5300 EUR |
764.9355 GNS |
1.5657 EUR |
1.4970 EUR |
1.5657 EUR |
1.4970 EUR |
| 2025-07-27 |
1.5792 EUR |
6,849.5458 GNS |
1.5001 EUR |
1.4970 EUR |
1.6093 EUR |
1.5492 EUR |
| 2025-07-26 |
1.4700 EUR |
25.0180 GNS |
1.4860 EUR |
1.4594 EUR |
1.4860 EUR |
1.4653 EUR |
| 2025-07-25 |
1.4569 EUR |
1,480.5055 GNS |
1.4164 EUR |
1.4164 EUR |
1.4745 EUR |
1.4640 EUR |
| 2025-07-24 |
1.4349 EUR |
995.9395 GNS |
1.4101 EUR |
1.4101 EUR |
1.4589 EUR |
1.4589 EUR |
| 2025-07-23 |
1.5257 EUR |
2,258.7466 GNS |
1.5767 EUR |
1.4253 EUR |
1.5767 EUR |
1.4377 EUR |
| 2025-07-22 |
1.5920 EUR |
778.7008 GNS |
1.5891 EUR |
1.5499 EUR |
1.5891 EUR |
1.5793 EUR |
| 2025-07-21 |
1.6094 EUR |
6,378.6184 GNS |
1.6250 EUR |
1.5720 EUR |
1.6343 EUR |
1.5875 EUR |
| 2025-07-20 |
1.6290 EUR |
13,724.8060 GNS |
1.6151 EUR |
1.6056 EUR |
1.6473 EUR |
1.6056 EUR |
| 2025-07-19 |
1.5748 EUR |
3,896.6657 GNS |
1.5634 EUR |
1.5550 EUR |
1.6110 EUR |
1.6055 EUR |
| 2025-07-18 |
1.6461 EUR |
10,363.8103 GNS |
1.6700 EUR |
1.5752 EUR |
1.7101 EUR |
1.5994 EUR |
| 2025-07-17 |
1.6299 EUR |
10,629.3442 GNS |
1.6180 EUR |
1.6005 EUR |
1.6622 EUR |
1.6479 EUR |
| 2025-07-16 |
1.6090 EUR |
5,041.1667 GNS |
1.5736 EUR |
1.5513 EUR |
1.6284 EUR |
1.6181 EUR |
| 2025-07-15 |
1.5266 EUR |
6,796.3869 GNS |
1.5208 EUR |
1.4856 EUR |
1.5776 EUR |
1.5776 EUR |
| 2025-07-14 |
1.5728 EUR |
7,519.2887 GNS |
1.5871 EUR |
1.5320 EUR |
1.6200 EUR |
1.5364 EUR |
| 2025-07-13 |
1.5844 EUR |
5,465.5370 GNS |
1.5978 EUR |
1.5706 EUR |
1.6077 EUR |
1.5905 EUR |
| 2025-07-12 |
1.6097 EUR |
4,737.2402 GNS |
1.5725 EUR |
1.5330 EUR |
1.6881 EUR |
1.5944 EUR |
| 2025-07-11 |
1.5940 EUR |
79,754.8116 GNS |
1.4915 EUR |
1.4821 EUR |
1.6950 EUR |
1.6460 EUR |
| 2025-07-10 |
1.4364 EUR |
20,971.6474 GNS |
1.4330 EUR |
1.3980 EUR |
1.5187 EUR |
1.4277 EUR |
| 2025-07-09 |
1.4253 EUR |
8,133.6756 GNS |
1.4000 EUR |
1.3872 EUR |
1.4486 EUR |
1.4250 EUR |
| 2025-07-08 |
1.4154 EUR |
29,476.1951 GNS |
1.3710 EUR |
1.3551 EUR |
1.4576 EUR |
1.4216 EUR |
| 2025-07-07 |
1.4599 EUR |
80,480.6743 GNS |
1.4086 EUR |
1.3862 EUR |
1.5522 EUR |
1.4051 EUR |
| 2025-07-06 |
1.3450 EUR |
91,904.8063 GNS |
1.3701 EUR |
1.2800 EUR |
1.4077 EUR |
1.3862 EUR |
| 2025-07-05 |
1.4919 EUR |
440,849.9303 GNS |
1.2862 EUR |
1.2861 EUR |
1.7273 EUR |
1.3900 EUR |