Identifier on Bitvavo: GNS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-04 |
1.3062 EUR |
33,850.2449 GNS |
1.3273 EUR |
1.2300 EUR |
1.3273 EUR |
1.2725 EUR |
| 2025-07-03 |
1.3659 EUR |
18,537.9700 GNS |
1.3360 EUR |
1.3178 EUR |
1.3549 EUR |
1.3284 EUR |
| 2025-07-02 |
1.3943 EUR |
40,849.2608 GNS |
1.3500 EUR |
1.3500 EUR |
1.4475 EUR |
1.4056 EUR |
| 2025-07-01 |
1.4512 EUR |
63,942.2251 GNS |
1.4890 EUR |
1.3734 EUR |
1.5043 EUR |
1.3772 EUR |
| 2025-06-30 |
1.5392 EUR |
69,983.1777 GNS |
1.6509 EUR |
1.4700 EUR |
1.6509 EUR |
1.5617 EUR |
| 2025-06-29 |
1.5514 EUR |
63,901.1522 GNS |
1.5397 EUR |
1.4700 EUR |
1.6504 EUR |
1.5989 EUR |
| 2025-06-28 |
1.6596 EUR |
380,713.0771 GNS |
1.4470 EUR |
1.4441 EUR |
1.8290 EUR |
1.5523 EUR |
| 2025-06-27 |
1.4701 EUR |
200,690.4241 GNS |
1.5470 EUR |
1.3644 EUR |
1.5638 EUR |
1.4550 EUR |
| 2025-06-26 |
1.5607 EUR |
552,240.0823 GNS |
1.6402 EUR |
1.4500 EUR |
1.7661 EUR |
1.5547 EUR |
| 2025-06-25 |
1.7053 EUR |
1,493,503.4642 GNS |
1.3039 EUR |
1.2705 EUR |
1.9980 EUR |
1.7769 EUR |
| 2025-06-24 |
1.3959 EUR |
142,688.1676 GNS |
1.4522 EUR |
1.2856 EUR |
1.5007 EUR |
1.3009 EUR |
| 2025-06-23 |
1.4003 EUR |
808,947.7132 GNS |
1.6168 EUR |
1.2231 EUR |
1.6719 EUR |
1.4802 EUR |
| 2025-06-22 |
1.8059 EUR |
1,142,449.7593 GNS |
1.1524 EUR |
1.1524 EUR |
2.3680 EUR |
1.8549 EUR |
| 2025-06-21 |
1.1470 EUR |
31,945.6337 GNS |
1.1093 EUR |
1.1093 EUR |
1.1984 EUR |
1.1505 EUR |
| 2025-06-20 |
1.0704 EUR |
2,370.9221 GNS |
1.0695 EUR |
1.0695 EUR |
1.1045 EUR |
1.0961 EUR |
| 2025-06-19 |
1.0797 EUR |
280.1749 GNS |
1.0791 EUR |
1.0724 EUR |
1.0791 EUR |
1.0724 EUR |
| 2025-06-18 |
1.0570 EUR |
5.6864 GNS |
1.0478 EUR |
1.0478 EUR |
1.0478 EUR |
1.0478 EUR |
| 2025-06-17 |
1.0902 EUR |
16,832.0202 GNS |
1.1091 EUR |
1.0702 EUR |
1.1091 EUR |
1.0839 EUR |
| 2025-06-16 |
1.0646 EUR |
94.4525 GNS |
1.0270 EUR |
1.0270 EUR |
1.0865 EUR |
1.0865 EUR |
| 2025-06-15 |
1.0086 EUR |
1,667.3082 GNS |
1.0073 EUR |
1.0072 EUR |
1.0103 EUR |
1.0103 EUR |
| 2025-06-14 |
0.9937 EUR |
769.2625 GNS |
0.9916 EUR |
0.9875 EUR |
0.9940 EUR |
0.9875 EUR |
| 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 |