Identifier on Bitvavo: GNS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
1.7387 EUR |
1,402.9117 GNS |
1.7635 EUR |
1.7137 EUR |
1.7635 EUR |
1.7220 EUR |
| 2024-10-02 |
1.7618 EUR |
4,150.8883 GNS |
1.7780 EUR |
1.7238 EUR |
1.8033 EUR |
1.7641 EUR |
| 2024-10-01 |
1.9063 EUR |
26,930.6903 GNS |
1.9399 EUR |
1.7633 EUR |
1.9665 EUR |
1.8035 EUR |
| 2024-09-30 |
2.0317 EUR |
1,182.0622 GNS |
2.1075 EUR |
1.9830 EUR |
2.1075 EUR |
1.9850 EUR |
| 2024-09-29 |
2.0954 EUR |
2,331.0216 GNS |
2.1486 EUR |
2.0735 EUR |
2.1486 EUR |
2.0950 EUR |
| 2024-09-28 |
2.1584 EUR |
2,643.5402 GNS |
2.2048 EUR |
2.1338 EUR |
2.2311 EUR |
2.1350 EUR |
| 2024-09-27 |
2.1765 EUR |
2,697.6370 GNS |
2.1772 EUR |
2.1503 EUR |
2.2180 EUR |
2.2080 EUR |
| 2024-09-26 |
2.1521 EUR |
2,554.8178 GNS |
2.1320 EUR |
2.1312 EUR |
2.1845 EUR |
2.1545 EUR |
| 2024-09-25 |
2.1509 EUR |
2,977.3833 GNS |
2.1342 EUR |
2.1166 EUR |
2.1785 EUR |
2.1293 EUR |
| 2024-09-24 |
2.1037 EUR |
4,673.0056 GNS |
2.0865 EUR |
2.0835 EUR |
2.1297 EUR |
2.1297 EUR |
| 2024-09-23 |
2.1066 EUR |
823.7855 GNS |
2.0911 EUR |
2.0911 EUR |
2.1338 EUR |
2.1263 EUR |
| 2024-09-22 |
2.0880 EUR |
534.1715 GNS |
2.1270 EUR |
2.0527 EUR |
2.1270 EUR |
2.0646 EUR |
| 2024-09-21 |
2.0837 EUR |
2,090.7531 GNS |
2.0892 EUR |
2.0444 EUR |
2.1149 EUR |
2.0957 EUR |
| 2024-09-20 |
2.0624 EUR |
6,475.7941 GNS |
1.9572 EUR |
1.9482 EUR |
2.0887 EUR |
2.0670 EUR |
| 2024-09-19 |
1.9708 EUR |
21,603.9164 GNS |
1.9408 EUR |
1.9374 EUR |
2.0200 EUR |
1.9882 EUR |
| 2024-09-18 |
1.9425 EUR |
1,820.0869 GNS |
1.9851 EUR |
1.9152 EUR |
1.9851 EUR |
1.9271 EUR |
| 2024-09-17 |
1.9685 EUR |
499.6809 GNS |
1.9591 EUR |
1.9533 EUR |
2.0305 EUR |
2.0026 EUR |
| 2024-09-16 |
1.9612 EUR |
1,171.3758 GNS |
1.9559 EUR |
1.9331 EUR |
1.9778 EUR |
1.9366 EUR |
| 2024-09-15 |
2.0761 EUR |
260.5098 GNS |
2.0857 EUR |
2.0298 EUR |
2.0857 EUR |
2.0298 EUR |