Identifier on Bitvavo: GNS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
1.3176 EUR |
5,842.0995 GNS |
1.3751 EUR |
1.2740 EUR |
1.3751 EUR |
1.3163 EUR |
| 2025-01-26 |
1.4185 EUR |
11,389.4655 GNS |
1.3871 EUR |
1.3871 EUR |
1.4400 EUR |
1.4369 EUR |
| 2025-01-25 |
1.3879 EUR |
4,707.1641 GNS |
1.3875 EUR |
1.3801 EUR |
1.4009 EUR |
1.3907 EUR |
| 2025-01-24 |
1.4171 EUR |
8,949.8254 GNS |
1.4166 EUR |
1.4030 EUR |
1.4423 EUR |
1.4030 EUR |
| 2025-01-23 |
1.4123 EUR |
1,333.3340 GNS |
1.4000 EUR |
1.3746 EUR |
1.4175 EUR |
1.4119 EUR |
| 2025-01-22 |
1.4308 EUR |
525.0889 GNS |
1.4388 EUR |
1.4159 EUR |
1.4416 EUR |
1.4305 EUR |
| 2025-01-21 |
1.4167 EUR |
7,855.4443 GNS |
1.3780 EUR |
1.3590 EUR |
1.4497 EUR |
1.4462 EUR |
| 2025-01-20 |
1.4348 EUR |
1,406.6596 GNS |
1.3979 EUR |
1.3893 EUR |
1.4909 EUR |
1.4058 EUR |
| 2025-01-19 |
1.4942 EUR |
4,432.5483 GNS |
1.5331 EUR |
1.3988 EUR |
1.5442 EUR |
1.4151 EUR |
| 2025-01-18 |
1.5115 EUR |
2,349.3894 GNS |
1.6032 EUR |
1.4902 EUR |
1.6032 EUR |
1.4990 EUR |
| 2025-01-17 |
1.5719 EUR |
2,190.0881 GNS |
1.5447 EUR |
1.5447 EUR |
1.6019 EUR |
1.5964 EUR |
| 2025-01-16 |
1.5349 EUR |
6,997.0373 GNS |
1.5648 EUR |
1.4854 EUR |
1.5807 EUR |
1.5288 EUR |
| 2025-01-15 |
1.5187 EUR |
4,998.6476 GNS |
1.4760 EUR |
1.4489 EUR |
1.5798 EUR |
1.5649 EUR |
| 2025-01-14 |
1.4693 EUR |
9,220.2059 GNS |
1.4414 EUR |
1.4378 EUR |
1.4999 EUR |
1.4659 EUR |
| 2025-01-13 |
1.3963 EUR |
29,322.4501 GNS |
1.5279 EUR |
1.3246 EUR |
1.5279 EUR |
1.4345 EUR |
| 2025-01-12 |
1.5466 EUR |
2,806.5550 GNS |
1.5484 EUR |
1.5309 EUR |
1.5603 EUR |
1.5309 EUR |
| 2025-01-11 |
1.5583 EUR |
1,921.0479 GNS |
1.5683 EUR |
1.5411 EUR |
1.5714 EUR |
1.5656 EUR |
| 2025-01-10 |
1.5634 EUR |
2,334.6847 GNS |
1.5385 EUR |
1.5385 EUR |
1.5775 EUR |
1.5689 EUR |
| 2025-01-09 |
1.5814 EUR |
1,824.3397 GNS |
1.5829 EUR |
1.5256 EUR |
1.5958 EUR |
1.5293 EUR |
| 2025-01-08 |
1.5865 EUR |
3,649.9674 GNS |
1.5947 EUR |
1.5312 EUR |
1.6195 EUR |
1.5453 EUR |
| 2025-01-07 |
1.7135 EUR |
8,828.1587 GNS |
1.7827 EUR |
1.5799 EUR |
1.7947 EUR |
1.5886 EUR |
| 2025-01-06 |
1.8429 EUR |
4,478.2051 GNS |
1.8638 EUR |
1.8145 EUR |
1.8738 EUR |
1.8232 EUR |
| 2025-01-05 |
1.8786 EUR |
1,657.0737 GNS |
1.8937 EUR |
1.8470 EUR |
1.9008 EUR |
1.8565 EUR |
| 2025-01-04 |
1.8928 EUR |
806.3859 GNS |
1.9087 EUR |
1.8740 EUR |
1.9217 EUR |
1.8878 EUR |
| 2025-01-03 |
1.8262 EUR |
4,310.7803 GNS |
1.8114 EUR |
1.7863 EUR |
1.9153 EUR |
1.9057 EUR |
| 2025-01-02 |
1.8129 EUR |
2,534.2012 GNS |
1.7493 EUR |
1.7434 EUR |
1.8481 EUR |
1.8218 EUR |
| 2025-01-01 |
1.6962 EUR |
678.3960 GNS |
1.7044 EUR |
1.6819 EUR |
1.7269 EUR |
1.7269 EUR |
| 2024-12-31 |
1.7761 EUR |
1,248.3577 GNS |
1.7424 EUR |
1.7332 EUR |
1.7947 EUR |
1.7862 EUR |
| 2024-12-30 |
1.7889 EUR |
6,149.7111 GNS |
1.8160 EUR |
1.7442 EUR |
1.8749 EUR |
1.8328 EUR |
| 2024-12-29 |
1.9126 EUR |
6,204.9994 GNS |
1.8962 EUR |
1.8879 EUR |
1.9408 EUR |
1.9000 EUR |
| 2024-12-28 |
1.8786 EUR |
8,533.4397 GNS |
1.8341 EUR |
1.8236 EUR |
1.9189 EUR |
1.9010 EUR |
| 2024-12-27 |
1.8385 EUR |
3,259.4174 GNS |
1.7774 EUR |
1.7774 EUR |
1.8791 EUR |
1.8715 EUR |
| 2024-12-26 |
1.7822 EUR |
997.8965 GNS |
1.8865 EUR |
1.7580 EUR |
1.8865 EUR |
1.7580 EUR |
| 2024-12-25 |
1.9074 EUR |
4,160.5601 GNS |
1.9033 EUR |
1.8855 EUR |
1.9307 EUR |
1.8863 EUR |
| 2024-12-24 |
1.8523 EUR |
4,012.6877 GNS |
1.8275 EUR |
1.8057 EUR |
1.9204 EUR |
1.8968 EUR |
| 2024-12-23 |
1.7501 EUR |
2,585.8711 GNS |
1.6917 EUR |
1.6917 EUR |
1.7775 EUR |
1.7729 EUR |
| 2024-12-22 |
1.7193 EUR |
3,211.6636 GNS |
1.7236 EUR |
1.6776 EUR |
1.7465 EUR |
1.7023 EUR |
| 2024-12-21 |
1.7728 EUR |
20,805.7822 GNS |
1.7427 EUR |
1.7032 EUR |
1.8436 EUR |
1.7032 EUR |
| 2024-12-20 |
1.6660 EUR |
12,055.8625 GNS |
1.7289 EUR |
1.5335 EUR |
1.7668 EUR |
1.7388 EUR |
| 2024-12-19 |
1.8641 EUR |
11,462.2589 GNS |
1.8542 EUR |
1.6800 EUR |
1.9412 EUR |
1.7553 EUR |
| 2024-12-18 |
1.9288 EUR |
7,857.3322 GNS |
2.0273 EUR |
1.8560 EUR |
2.0273 EUR |
1.8893 EUR |
| 2024-12-17 |
2.1908 EUR |
5,082.2782 GNS |
2.2397 EUR |
2.1017 EUR |
2.2397 EUR |
2.1175 EUR |
| 2024-12-16 |
2.3000 EUR |
5,418.8767 GNS |
2.3690 EUR |
2.2190 EUR |
2.3782 EUR |
2.2903 EUR |
| 2024-12-15 |
2.3570 EUR |
3,868.9360 GNS |
2.3424 EUR |
2.2939 EUR |
2.3806 EUR |
2.2940 EUR |
| 2024-12-14 |
2.4311 EUR |
7,349.0104 GNS |
2.4240 EUR |
2.3391 EUR |
2.4411 EUR |
2.3489 EUR |
| 2024-12-13 |
2.4274 EUR |
2,612.5971 GNS |
2.4485 EUR |
2.3637 EUR |
2.4596 EUR |
2.4286 EUR |
| 2024-12-12 |
2.4276 EUR |
19,493.1897 GNS |
2.3268 EUR |
2.3268 EUR |
2.4783 EUR |
2.4100 EUR |
| 2024-12-11 |
2.3265 EUR |
1,927.1823 GNS |
2.2487 EUR |
2.2487 EUR |
2.3561 EUR |
2.3505 EUR |
| 2024-12-10 |
2.2435 EUR |
2,757.0293 GNS |
2.3109 EUR |
2.0822 EUR |
2.3187 EUR |
2.2153 EUR |
| 2024-12-09 |
2.5355 EUR |
14,071.1587 GNS |
2.5395 EUR |
2.3982 EUR |
2.5395 EUR |
2.4256 EUR |