Identifier on Bitvavo: GNS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
2.3322 EUR |
493.6056 GNS |
2.3196 EUR |
2.2837 EUR |
2.3699 EUR |
2.2837 EUR |
| 2024-08-13 |
2.3434 EUR |
1,508.8292 GNS |
2.3769 EUR |
2.3093 EUR |
2.4068 EUR |
2.3345 EUR |
| 2024-08-12 |
2.3098 EUR |
1,392.8874 GNS |
2.2569 EUR |
2.2569 EUR |
2.3813 EUR |
2.3249 EUR |
| 2024-08-11 |
2.3300 EUR |
4,139.1261 GNS |
2.3115 EUR |
2.2726 EUR |
2.3755 EUR |
2.2926 EUR |
| 2024-08-10 |
2.3224 EUR |
4,438.7123 GNS |
2.3080 EUR |
2.3006 EUR |
2.3441 EUR |
2.3188 EUR |
| 2024-08-09 |
2.3149 EUR |
8,492.7921 GNS |
2.4343 EUR |
2.2738 EUR |
2.4343 EUR |
2.3209 EUR |
| 2024-08-08 |
2.3539 EUR |
5,423.8767 GNS |
2.2786 EUR |
2.2786 EUR |
2.4258 EUR |
2.4258 EUR |
| 2024-08-07 |
2.2439 EUR |
8,298.8602 GNS |
2.2718 EUR |
2.2288 EUR |
2.3705 EUR |
2.2382 EUR |
| 2024-08-06 |
2.2539 EUR |
4,464.1002 GNS |
2.2807 EUR |
2.2361 EUR |
2.3447 EUR |
2.3196 EUR |
| 2024-08-05 |
2.1826 EUR |
7,978.9951 GNS |
2.4603 EUR |
2.0150 EUR |
2.4603 EUR |
2.1756 EUR |
| 2024-08-04 |
2.5330 EUR |
9,158.4758 GNS |
2.6231 EUR |
2.4535 EUR |
2.7020 EUR |
2.4929 EUR |
| 2024-08-03 |
2.7255 EUR |
4,520.0515 GNS |
2.7067 EUR |
2.5909 EUR |
2.7650 EUR |
2.5909 EUR |
| 2024-08-02 |
2.8276 EUR |
3,972.9873 GNS |
2.9533 EUR |
2.7288 EUR |
2.9533 EUR |
2.7582 EUR |
| 2024-08-01 |
2.9192 EUR |
5,700.1114 GNS |
3.0564 EUR |
2.8068 EUR |
3.0564 EUR |
2.9090 EUR |
| 2024-07-31 |
3.1311 EUR |
5,569.7367 GNS |
3.1417 EUR |
3.0497 EUR |
3.1704 EUR |
3.0497 EUR |
| 2024-07-30 |
3.1912 EUR |
21,538.1364 GNS |
3.1987 EUR |
3.1113 EUR |
3.2527 EUR |
3.1113 EUR |
| 2024-07-29 |
3.2165 EUR |
76,319.4847 GNS |
3.0948 EUR |
3.0937 EUR |
3.2950 EUR |
3.2160 EUR |
| 2024-07-28 |
3.6585 EUR |
359,417.7929 GNS |
3.1702 EUR |
3.0815 EUR |
4.2550 EUR |
3.0817 EUR |
| 2024-07-27 |
3.2270 EUR |
3,848.9700 GNS |
3.1386 EUR |
3.1386 EUR |
3.3214 EUR |
3.1882 EUR |
| 2024-07-26 |
3.0788 EUR |
258.4020 GNS |
2.9802 EUR |
2.9802 EUR |
3.1000 EUR |
3.0913 EUR |
| 2024-07-25 |
2.9262 EUR |
811.6851 GNS |
2.9772 EUR |
2.8570 EUR |
2.9772 EUR |
2.8570 EUR |
| 2024-07-24 |
3.0909 EUR |
511.0198 GNS |
3.0926 EUR |
3.0406 EUR |
3.1459 EUR |
3.0406 EUR |
| 2024-07-23 |
3.1829 EUR |
4,179.8826 GNS |
3.1027 EUR |
3.0694 EUR |
3.2200 EUR |
3.0899 EUR |
| 2024-07-22 |
3.1127 EUR |
2,255.4754 GNS |
3.1707 EUR |
3.0769 EUR |
3.1763 EUR |
3.1067 EUR |
| 2024-07-21 |
3.1314 EUR |
2,282.3792 GNS |
3.1406 EUR |
3.0685 EUR |
3.2068 EUR |
3.2068 EUR |
| 2024-07-20 |
3.1437 EUR |
1,313.0448 GNS |
3.1249 EUR |
3.0883 EUR |
3.1762 EUR |
3.1654 EUR |
| 2024-07-19 |
3.0614 EUR |
7,093.8729 GNS |
3.1074 EUR |
2.9427 EUR |
3.1265 EUR |
3.1211 EUR |
| 2024-07-18 |
3.1396 EUR |
5,989.9161 GNS |
3.0542 EUR |
3.0357 EUR |
3.1918 EUR |
3.0769 EUR |
| 2024-07-17 |
3.0719 EUR |
3,025.0809 GNS |
3.0259 EUR |
3.0102 EUR |
3.0971 EUR |
3.0473 EUR |
| 2024-07-16 |
2.9435 EUR |
7,594.7805 GNS |
3.0625 EUR |
2.8666 EUR |
3.0631 EUR |
2.9949 EUR |
| 2024-07-15 |
2.9255 EUR |
2,814.6215 GNS |
2.8919 EUR |
2.8864 EUR |
3.0117 EUR |
2.9952 EUR |
| 2024-07-14 |
2.8097 EUR |
9,137.8370 GNS |
2.7976 EUR |
2.7707 EUR |
2.8778 EUR |
2.8778 EUR |
| 2024-07-13 |
2.7066 EUR |
11,564.6720 GNS |
2.6835 EUR |
2.6699 EUR |
2.7590 EUR |
2.7152 EUR |
| 2024-07-12 |
2.8847 EUR |
105,347.2786 GNS |
2.5971 EUR |
2.5592 EUR |
3.1434 EUR |
2.6857 EUR |
| 2024-07-11 |
2.6561 EUR |
7,168.0521 GNS |
2.6044 EUR |
2.5998 EUR |
2.7017 EUR |
2.6003 EUR |
| 2024-07-10 |
2.6099 EUR |
3,428.6044 GNS |
2.6086 EUR |
2.5553 EUR |
2.6341 EUR |
2.5977 EUR |
| 2024-07-09 |
2.5170 EUR |
538.4527 GNS |
2.4985 EUR |
2.4865 EUR |
2.5499 EUR |
2.5276 EUR |
| 2024-07-08 |
2.4082 EUR |
996.3327 GNS |
2.3580 EUR |
2.3537 EUR |
2.4964 EUR |
2.4964 EUR |
| 2024-07-07 |
2.4068 EUR |
5,080.3980 GNS |
2.4837 EUR |
2.3785 EUR |
2.4844 EUR |
2.3785 EUR |
| 2024-07-06 |
2.3053 EUR |
1,061.9824 GNS |
2.2850 EUR |
2.2603 EUR |
2.4410 EUR |
2.4410 EUR |
| 2024-07-05 |
2.1617 EUR |
9,876.5257 GNS |
2.3148 EUR |
1.9648 EUR |
2.3148 EUR |
2.2827 EUR |
| 2024-07-04 |
2.3822 EUR |
1,633.9684 GNS |
2.5785 EUR |
2.3240 EUR |
2.5851 EUR |
2.3536 EUR |
| 2024-07-03 |
2.6410 EUR |
2,039.6919 GNS |
2.7103 EUR |
2.5858 EUR |
2.7105 EUR |
2.6066 EUR |
| 2024-07-02 |
2.7232 EUR |
1,165.4018 GNS |
2.7177 EUR |
2.7088 EUR |
2.7558 EUR |
2.7339 EUR |
| 2024-07-01 |
2.7552 EUR |
1,292.7517 GNS |
2.7644 EUR |
2.7205 EUR |
2.8157 EUR |
2.7205 EUR |
| 2024-06-30 |
2.7106 EUR |
2,231.5838 GNS |
2.6699 EUR |
2.6699 EUR |
2.7686 EUR |
2.7654 EUR |
| 2024-06-29 |
2.7206 EUR |
1,212.2175 GNS |
2.7089 EUR |
2.6891 EUR |
2.7476 EUR |
2.6891 EUR |
| 2024-06-28 |
2.7716 EUR |
4,185.6905 GNS |
2.7444 EUR |
2.7265 EUR |
2.8225 EUR |
2.7574 EUR |
| 2024-06-27 |
2.7540 EUR |
746.9620 GNS |
2.6637 EUR |
2.6637 EUR |
2.7892 EUR |
2.7317 EUR |
| 2024-06-26 |
2.7191 EUR |
1,669.3590 GNS |
2.7616 EUR |
2.6932 EUR |
2.7616 EUR |
2.7250 EUR |