Identifier on Bitvavo: GNS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
2.6974 EUR |
1,937.8815 GNS |
2.6192 EUR |
2.6192 EUR |
2.7801 EUR |
2.7565 EUR |
| 2024-06-24 |
2.5585 EUR |
6,999.7600 GNS |
2.5842 EUR |
2.4928 EUR |
2.6233 EUR |
2.5878 EUR |
| 2024-06-23 |
2.6358 EUR |
1,283.4039 GNS |
2.7036 EUR |
2.6092 EUR |
2.7123 EUR |
2.6105 EUR |
| 2024-06-22 |
2.6708 EUR |
2,091.8637 GNS |
2.6899 EUR |
2.6447 EUR |
2.7023 EUR |
2.6686 EUR |
| 2024-06-21 |
2.6960 EUR |
2,824.0236 GNS |
2.6935 EUR |
2.6557 EUR |
2.7488 EUR |
2.6946 EUR |
| 2024-06-20 |
2.7037 EUR |
5,776.9348 GNS |
2.6903 EUR |
2.6619 EUR |
2.7769 EUR |
2.6642 EUR |
| 2024-06-19 |
2.6358 EUR |
5,444.0455 GNS |
2.5624 EUR |
2.5591 EUR |
2.6983 EUR |
2.6641 EUR |
| 2024-06-18 |
2.5107 EUR |
8,317.7398 GNS |
2.6033 EUR |
2.4506 EUR |
2.6070 EUR |
2.5731 EUR |
| 2024-06-17 |
2.6984 EUR |
16,171.3736 GNS |
2.8599 EUR |
2.5758 EUR |
2.8599 EUR |
2.6584 EUR |
| 2024-06-16 |
2.8496 EUR |
5,874.8549 GNS |
2.9163 EUR |
2.8115 EUR |
2.9163 EUR |
2.8653 EUR |
| 2024-06-15 |
2.9357 EUR |
20,603.3034 GNS |
2.8135 EUR |
2.8028 EUR |
2.9809 EUR |
2.8962 EUR |
| 2024-06-14 |
2.7933 EUR |
6,760.1118 GNS |
2.8018 EUR |
2.7072 EUR |
2.9130 EUR |
2.7927 EUR |
| 2024-06-13 |
2.8294 EUR |
8,734.2608 GNS |
2.8855 EUR |
2.7745 EUR |
2.8884 EUR |
2.8031 EUR |
| 2024-06-12 |
2.8634 EUR |
28,461.0411 GNS |
2.8068 EUR |
2.7616 EUR |
2.9217 EUR |
2.9064 EUR |
| 2024-06-11 |
2.8707 EUR |
66,841.1001 GNS |
2.8223 EUR |
2.7328 EUR |
3.0874 EUR |
2.8977 EUR |
| 2024-06-10 |
2.8773 EUR |
18,733.1205 GNS |
2.9808 EUR |
2.8107 EUR |
3.0043 EUR |
2.8401 EUR |
| 2024-06-09 |
2.9145 EUR |
73,739.5631 GNS |
2.8308 EUR |
2.8113 EUR |
3.0281 EUR |
2.9776 EUR |
| 2024-06-08 |
2.8973 EUR |
93,360.5785 GNS |
2.9507 EUR |
2.7857 EUR |
2.9975 EUR |
2.7857 EUR |
| 2024-06-07 |
3.1966 EUR |
239,661.3251 GNS |
3.1950 EUR |
2.9538 EUR |
3.3601 EUR |
2.9977 EUR |