Identifier on Bitvavo: GNS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-25 |
1.5809 EUR |
245.3441 GNS |
1.6041 EUR |
1.5420 EUR |
1.6041 EUR |
1.5421 EUR |
| 2025-09-24 |
1.5494 EUR |
78.3590 GNS |
1.5420 EUR |
1.5420 EUR |
1.5631 EUR |
1.5631 EUR |
| 2025-09-23 |
1.5904 EUR |
947.2511 GNS |
1.6169 EUR |
1.5420 EUR |
1.6170 EUR |
1.5475 EUR |
| 2025-09-22 |
1.7163 EUR |
800.0479 GNS |
1.7752 EUR |
1.6177 EUR |
1.7752 EUR |
1.6238 EUR |
| 2025-09-21 |
1.8550 EUR |
784.3889 GNS |
1.8514 EUR |
1.8318 EUR |
1.9150 EUR |
1.8596 EUR |
| 2025-09-20 |
1.8372 EUR |
126.5408 GNS |
1.8510 EUR |
1.8344 EUR |
1.8661 EUR |
1.8370 EUR |
| 2025-09-19 |
1.8929 EUR |
549.5950 GNS |
1.9573 EUR |
1.8440 EUR |
1.9642 EUR |
1.8440 EUR |
| 2025-09-18 |
1.9560 EUR |
312.1647 GNS |
1.9528 EUR |
1.9415 EUR |
1.9609 EUR |
1.9415 EUR |
| 2025-09-17 |
1.8888 EUR |
2,667.4555 GNS |
1.9231 EUR |
1.8868 EUR |
1.9343 EUR |
1.9317 EUR |
| 2025-09-16 |
1.8950 EUR |
233.8702 GNS |
1.8865 EUR |
1.8865 EUR |
1.9252 EUR |
1.9115 EUR |
| 2025-09-15 |
1.9586 EUR |
705.7921 GNS |
1.9916 EUR |
1.8998 EUR |
2.0091 EUR |
1.8998 EUR |
| 2025-09-14 |
2.0703 EUR |
434.5415 GNS |
2.0754 EUR |
2.0634 EUR |
2.0754 EUR |
2.0634 EUR |
| 2025-09-13 |
2.0789 EUR |
1,116.0083 GNS |
2.0850 EUR |
2.0685 EUR |
2.1238 EUR |
2.0815 EUR |
| 2025-09-12 |
2.0390 EUR |
5,343.9901 GNS |
2.0286 EUR |
2.0208 EUR |
2.0491 EUR |
2.0297 EUR |
| 2025-09-11 |
2.0196 EUR |
5,296.1677 GNS |
1.9990 EUR |
1.9989 EUR |
2.0350 EUR |
2.0038 EUR |
| 2025-09-10 |
1.9787 EUR |
734.7818 GNS |
1.9439 EUR |
1.9439 EUR |
1.9990 EUR |
1.9990 EUR |
| 2025-09-09 |
1.9476 EUR |
312.3151 GNS |
1.9243 EUR |
1.9243 EUR |
1.9648 EUR |
1.9648 EUR |
| 2025-09-08 |
1.9006 EUR |
82.4754 GNS |
1.8916 EUR |
1.8916 EUR |
1.9021 EUR |
1.9021 EUR |
| 2025-09-07 |
1.8641 EUR |
4.5821 GNS |
1.8571 EUR |
1.8504 EUR |
1.8692 EUR |
1.8504 EUR |
| 2025-09-06 |
1.8604 EUR |
2.6983 GNS |
1.8604 EUR |
1.8604 EUR |
1.8604 EUR |
1.8604 EUR |
| 2025-09-05 |
1.8578 EUR |
469.5849 GNS |
1.8576 EUR |
1.8576 EUR |
1.8685 EUR |
1.8685 EUR |
| 2025-09-04 |
1.8768 EUR |
314.1172 GNS |
1.8901 EUR |
1.8481 EUR |
1.8901 EUR |
1.8481 EUR |
| 2025-09-03 |
1.9054 EUR |
1,633.8114 GNS |
1.8923 EUR |
1.8590 EUR |
1.9259 EUR |
1.9259 EUR |
| 2025-09-02 |
1.8377 EUR |
380.8032 GNS |
1.8678 EUR |
1.8443 EUR |
1.8678 EUR |
1.8449 EUR |
| 2025-09-01 |
1.8399 EUR |
2,217.1010 GNS |
1.8384 EUR |
1.8152 EUR |
1.8934 EUR |
1.8177 EUR |
| 2025-08-31 |
1.9525 EUR |
1,173.2678 GNS |
1.9150 EUR |
1.9014 EUR |
1.9852 EUR |
1.9106 EUR |
| 2025-08-30 |
1.8826 EUR |
192.1830 GNS |
1.8865 EUR |
1.8769 EUR |
1.8886 EUR |
1.8769 EUR |
| 2025-08-29 |
1.8561 EUR |
1,272.6740 GNS |
1.9021 EUR |
1.8291 EUR |
1.9021 EUR |
1.8530 EUR |
| 2025-08-28 |
1.9183 EUR |
3,377.7260 GNS |
1.8900 EUR |
1.8900 EUR |
1.9793 EUR |
1.9404 EUR |
| 2025-08-27 |
1.8414 EUR |
1,551.0302 GNS |
1.8384 EUR |
1.8384 EUR |
1.8915 EUR |
1.8883 EUR |
| 2025-08-26 |
1.7696 EUR |
592.3370 GNS |
1.7736 EUR |
1.7444 EUR |
1.7963 EUR |
1.7963 EUR |
| 2025-08-25 |
1.8045 EUR |
123.4946 GNS |
1.8370 EUR |
1.7933 EUR |
1.8370 EUR |
1.8024 EUR |
| 2025-08-24 |
1.8342 EUR |
147.0187 GNS |
1.8384 EUR |
1.8290 EUR |
1.8384 EUR |
1.8316 EUR |
| 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 |