Identifier on Bitvavo: GNS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
2.6039 EUR |
7,386.5102 GNS |
2.5980 EUR |
2.5315 EUR |
2.6453 EUR |
2.6299 EUR |
| 2024-12-07 |
2.6378 EUR |
5,907.7888 GNS |
2.6363 EUR |
2.5992 EUR |
2.6555 EUR |
2.6284 EUR |
| 2024-12-06 |
2.6862 EUR |
4,973.9676 GNS |
2.6736 EUR |
2.6106 EUR |
2.7376 EUR |
2.6426 EUR |
| 2024-12-05 |
2.7101 EUR |
10,791.0462 GNS |
2.6602 EUR |
2.6395 EUR |
2.7799 EUR |
2.6753 EUR |
| 2024-12-04 |
2.6020 EUR |
29,821.6570 GNS |
2.5381 EUR |
2.5103 EUR |
2.7160 EUR |
2.6691 EUR |
| 2024-12-03 |
2.4772 EUR |
33,219.9825 GNS |
2.4795 EUR |
2.4052 EUR |
2.5258 EUR |
2.5108 EUR |
| 2024-12-02 |
2.3827 EUR |
3,969.2863 GNS |
2.4253 EUR |
2.3076 EUR |
2.4540 EUR |
2.4446 EUR |
| 2024-12-01 |
2.4270 EUR |
4,332.8577 GNS |
2.4290 EUR |
2.4067 EUR |
2.4433 EUR |
2.4110 EUR |
| 2024-11-30 |
2.4428 EUR |
6,022.2901 GNS |
2.4032 EUR |
2.4032 EUR |
2.4833 EUR |
2.4590 EUR |
| 2024-11-29 |
2.4047 EUR |
6,610.8913 GNS |
2.3465 EUR |
2.3375 EUR |
2.4490 EUR |
2.3710 EUR |
| 2024-11-28 |
2.3349 EUR |
8,889.0070 GNS |
2.3983 EUR |
2.2336 EUR |
2.4176 EUR |
2.3047 EUR |
| 2024-11-27 |
2.3235 EUR |
3,555.7531 GNS |
2.2484 EUR |
2.2484 EUR |
2.4145 EUR |
2.4075 EUR |
| 2024-11-26 |
2.2586 EUR |
11,776.9827 GNS |
2.3101 EUR |
2.1645 EUR |
2.3852 EUR |
2.2536 EUR |
| 2024-11-25 |
2.3311 EUR |
13,652.9065 GNS |
2.2969 EUR |
2.2719 EUR |
2.3794 EUR |
2.3300 EUR |
| 2024-11-24 |
2.2124 EUR |
8,619.7168 GNS |
2.1852 EUR |
2.1591 EUR |
2.2991 EUR |
2.2204 EUR |
| 2024-11-23 |
2.1495 EUR |
8,650.6508 GNS |
2.0964 EUR |
2.0926 EUR |
2.2623 EUR |
2.1921 EUR |
| 2024-11-22 |
2.0711 EUR |
2,359.9853 GNS |
2.0672 EUR |
2.0404 EUR |
2.0938 EUR |
2.0749 EUR |
| 2024-11-21 |
2.0465 EUR |
3,515.6677 GNS |
1.9718 EUR |
1.9685 EUR |
2.0938 EUR |
2.0745 EUR |
| 2024-11-20 |
2.0214 EUR |
1,287.1812 GNS |
2.0122 EUR |
1.9421 EUR |
2.0647 EUR |
1.9590 EUR |
| 2024-11-19 |
2.0433 EUR |
3,147.5274 GNS |
2.0469 EUR |
2.0023 EUR |
2.0765 EUR |
2.0023 EUR |
| 2024-11-18 |
1.9971 EUR |
2,294.1795 GNS |
1.9725 EUR |
1.9408 EUR |
2.0466 EUR |
2.0338 EUR |
| 2024-11-17 |
2.0277 EUR |
5,697.2136 GNS |
1.9578 EUR |
1.9260 EUR |
2.0938 EUR |
1.9688 EUR |
| 2024-11-16 |
1.9323 EUR |
29,193.2798 GNS |
1.8177 EUR |
1.8177 EUR |
1.9769 EUR |
1.9624 EUR |
| 2024-11-15 |
1.7758 EUR |
2,539.4557 GNS |
1.7722 EUR |
1.7301 EUR |
1.8205 EUR |
1.8205 EUR |
| 2024-11-14 |
1.7711 EUR |
2,661.5342 GNS |
1.7701 EUR |
1.7484 EUR |
1.8212 EUR |
1.7536 EUR |
| 2024-11-13 |
1.7949 EUR |
8,728.2850 GNS |
1.8465 EUR |
1.7197 EUR |
1.8465 EUR |
1.7483 EUR |
| 2024-11-12 |
1.8429 EUR |
13,256.4407 GNS |
1.8742 EUR |
1.7412 EUR |
1.9404 EUR |
1.7884 EUR |
| 2024-11-11 |
1.8266 EUR |
10,749.5001 GNS |
1.8242 EUR |
1.7820 EUR |
1.8731 EUR |
1.8656 EUR |
| 2024-11-10 |
1.8134 EUR |
3,681.8751 GNS |
1.7764 EUR |
1.7624 EUR |
1.8580 EUR |
1.8573 EUR |
| 2024-11-09 |
1.7388 EUR |
6,133.6114 GNS |
1.7141 EUR |
1.7041 EUR |
1.7634 EUR |
1.7456 EUR |
| 2024-11-08 |
1.6822 EUR |
9,027.3561 GNS |
1.6950 EUR |
1.6574 EUR |
1.7189 EUR |
1.7189 EUR |
| 2024-11-07 |
1.6676 EUR |
5,445.9854 GNS |
1.6788 EUR |
1.6429 EUR |
1.6942 EUR |
1.6712 EUR |
| 2024-11-06 |
1.5862 EUR |
3,158.8972 GNS |
1.5480 EUR |
1.5475 EUR |
1.6196 EUR |
1.6196 EUR |
| 2024-11-05 |
1.4517 EUR |
207.3774 GNS |
1.4398 EUR |
1.4398 EUR |
1.4671 EUR |
1.4671 EUR |
| 2024-11-04 |
1.4300 EUR |
599.8881 GNS |
1.4485 EUR |
1.3856 EUR |
1.4485 EUR |
1.4065 EUR |
| 2024-11-03 |
1.4503 EUR |
2,204.7451 GNS |
1.5048 EUR |
1.4070 EUR |
1.5048 EUR |
1.4463 EUR |
| 2024-11-02 |
1.5365 EUR |
3,409.4980 GNS |
1.5620 EUR |
1.5057 EUR |
1.5620 EUR |
1.5084 EUR |
| 2024-11-01 |
1.5540 EUR |
3,238.1751 GNS |
1.5465 EUR |
1.5392 EUR |
1.5695 EUR |
1.5628 EUR |
| 2024-10-31 |
1.6252 EUR |
5,187.2013 GNS |
1.6500 EUR |
1.5542 EUR |
1.6500 EUR |
1.5594 EUR |
| 2024-10-30 |
1.6488 EUR |
552.2327 GNS |
1.6697 EUR |
1.6362 EUR |
1.6700 EUR |
1.6673 EUR |
| 2024-10-29 |
1.6453 EUR |
1,188.2341 GNS |
1.5976 EUR |
1.5976 EUR |
1.6724 EUR |
1.6597 EUR |
| 2024-10-28 |
1.5548 EUR |
6,122.4139 GNS |
1.5761 EUR |
1.5266 EUR |
1.5863 EUR |
1.5863 EUR |
| 2024-10-27 |
1.5521 EUR |
7,900.4574 GNS |
1.5297 EUR |
1.5200 EUR |
1.5720 EUR |
1.5706 EUR |
| 2024-10-26 |
1.5332 EUR |
3,437.6954 GNS |
1.5140 EUR |
1.4981 EUR |
1.5418 EUR |
1.5418 EUR |
| 2024-10-25 |
1.6225 EUR |
7,697.2380 GNS |
1.6643 EUR |
1.4916 EUR |
1.6796 EUR |
1.5176 EUR |
| 2024-10-24 |
1.6867 EUR |
15,903.1083 GNS |
1.6880 EUR |
1.6630 EUR |
1.7142 EUR |
1.6785 EUR |
| 2024-10-23 |
1.7209 EUR |
2,088.1983 GNS |
1.7748 EUR |
1.6632 EUR |
1.7748 EUR |
1.6820 EUR |
| 2024-10-22 |
1.7801 EUR |
376.9295 GNS |
1.7807 EUR |
1.7468 EUR |
1.7934 EUR |
1.7578 EUR |
| 2024-10-21 |
1.7993 EUR |
3,200.2277 GNS |
1.8426 EUR |
1.7778 EUR |
1.8606 EUR |
1.7839 EUR |
| 2024-10-20 |
1.7857 EUR |
7,693.7371 GNS |
1.7342 EUR |
1.7342 EUR |
1.8306 EUR |
1.8306 EUR |