Identifier on Bitvavo: GNS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
2.0699 EUR |
438.8800 GNS |
2.0672 EUR |
2.0481 EUR |
2.0922 EUR |
2.0720 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 |
| 2024-10-19 |
1.7263 EUR |
4,402.3763 GNS |
1.7058 EUR |
1.7000 EUR |
1.7384 EUR |
1.7290 EUR |
| 2024-10-18 |
1.6874 EUR |
4,858.7611 GNS |
1.6710 EUR |
1.6472 EUR |
1.7065 EUR |
1.6773 EUR |
| 2024-10-17 |
1.6839 EUR |
2,442.6480 GNS |
1.7119 EUR |
1.6662 EUR |
1.7119 EUR |
1.6662 EUR |
| 2024-10-16 |
1.7249 EUR |
4,522.0897 GNS |
1.7390 EUR |
1.7061 EUR |
1.7543 EUR |
1.7147 EUR |
| 2024-10-15 |
1.7737 EUR |
20,604.3323 GNS |
1.8155 EUR |
1.6648 EUR |
1.8282 EUR |
1.7295 EUR |
| 2024-10-14 |
1.7802 EUR |
9,789.1123 GNS |
1.8047 EUR |
1.7439 EUR |
1.8062 EUR |
1.7925 EUR |
| 2024-10-13 |
1.7832 EUR |
2,382.4335 GNS |
1.8193 EUR |
1.7472 EUR |
1.8220 EUR |
1.7472 EUR |
| 2024-10-12 |
1.8208 EUR |
1,139.7554 GNS |
1.8183 EUR |
1.8105 EUR |
1.8409 EUR |
1.8173 EUR |
| 2024-10-11 |
1.8243 EUR |
1,774.1976 GNS |
1.8042 EUR |
1.8042 EUR |
1.8480 EUR |
1.8155 EUR |
| 2024-10-10 |
1.7856 EUR |
4,078.4811 GNS |
1.8174 EUR |
1.7501 EUR |
1.8231 EUR |
1.7619 EUR |
| 2024-10-09 |
1.8394 EUR |
2,965.6115 GNS |
1.8378 EUR |
1.8242 EUR |
1.8595 EUR |
1.8245 EUR |
| 2024-10-08 |
1.8478 EUR |
1,780.1966 GNS |
1.8397 EUR |
1.8149 EUR |
1.8659 EUR |
1.8286 EUR |
| 2024-10-07 |
1.8512 EUR |
3,424.1174 GNS |
1.8679 EUR |
1.8348 EUR |
1.8679 EUR |
1.8415 EUR |
| 2024-10-06 |
1.8359 EUR |
982.5594 GNS |
1.7882 EUR |
1.7882 EUR |
1.8485 EUR |
1.8325 EUR |
| 2024-10-05 |
1.8015 EUR |
1,557.8096 GNS |
1.8097 EUR |
1.7745 EUR |
1.8104 EUR |
1.8083 EUR |
| 2024-10-04 |
1.7593 EUR |
2,207.9001 GNS |
1.7207 EUR |
1.7207 EUR |
1.8136 EUR |
1.8107 EUR |