Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-12 |
2.5589 EUR |
18,771.0146 GAS |
2.5112 EUR |
2.4616 EUR |
2.6755 EUR |
2.6623 EUR |
| 2023-03-11 |
2.5324 EUR |
27,191.6905 GAS |
2.5931 EUR |
2.4344 EUR |
2.6614 EUR |
2.5320 EUR |
| 2023-03-10 |
2.5062 EUR |
44,311.5953 GAS |
2.6324 EUR |
2.4149 EUR |
2.6532 EUR |
2.6247 EUR |
| 2023-03-09 |
2.6685 EUR |
29,043.9388 GAS |
2.7267 EUR |
2.4790 EUR |
2.7990 EUR |
2.5165 EUR |
| 2023-03-08 |
2.7978 EUR |
56,568.4238 GAS |
2.9211 EUR |
2.7185 EUR |
2.9270 EUR |
2.7473 EUR |
| 2023-03-07 |
2.9245 EUR |
30,504.4831 GAS |
3.0471 EUR |
2.8301 EUR |
3.0640 EUR |
2.9179 EUR |
| 2023-03-06 |
2.9695 EUR |
37,890.1510 GAS |
3.0104 EUR |
2.9064 EUR |
3.0588 EUR |
2.9665 EUR |
| 2023-03-05 |
3.0689 EUR |
45,166.4031 GAS |
3.2392 EUR |
2.9537 EUR |
3.2575 EUR |
3.0424 EUR |
| 2023-03-04 |
3.2649 EUR |
263,086.1111 GAS |
2.9347 EUR |
2.9347 EUR |
3.4504 EUR |
3.2090 EUR |
| 2023-03-03 |
2.9331 EUR |
60,553.8049 GAS |
3.0906 EUR |
2.8109 EUR |
3.1933 EUR |
2.9302 EUR |
| 2023-03-02 |
3.1210 EUR |
57,776.8687 GAS |
3.2675 EUR |
3.0518 EUR |
3.2675 EUR |
3.1590 EUR |
| 2023-03-01 |
3.3041 EUR |
25,707.1158 GAS |
3.2276 EUR |
3.2000 EUR |
3.3732 EUR |
3.2829 EUR |
| 2023-02-28 |
3.2705 EUR |
47,284.6516 GAS |
3.3971 EUR |
3.2050 EUR |
3.3972 EUR |
3.2442 EUR |
| 2023-02-27 |
3.4834 EUR |
161,793.0956 GAS |
3.3063 EUR |
3.3063 EUR |
3.8000 EUR |
3.4041 EUR |
| 2023-02-26 |
3.3024 EUR |
122,700.0593 GAS |
3.1680 EUR |
3.1104 EUR |
3.4398 EUR |
3.3449 EUR |
| 2023-02-25 |
3.1766 EUR |
27,294.0129 GAS |
3.2620 EUR |
3.0888 EUR |
3.3423 EUR |
3.1680 EUR |
| 2023-02-24 |
3.2564 EUR |
45,915.0953 GAS |
3.4376 EUR |
3.1388 EUR |
3.4376 EUR |
3.2281 EUR |
| 2023-02-23 |
3.4432 EUR |
39,516.7361 GAS |
3.5161 EUR |
3.3477 EUR |
3.5233 EUR |
3.4544 EUR |
| 2023-02-22 |
3.4798 EUR |
94,652.2427 GAS |
3.4800 EUR |
3.3431 EUR |
3.7200 EUR |
3.5197 EUR |
| 2023-02-21 |
3.6898 EUR |
292,195.4776 GAS |
3.5116 EUR |
3.3066 EUR |
4.1639 EUR |
3.4310 EUR |
| 2023-02-20 |
3.4459 EUR |
204,140.9487 GAS |
3.2427 EUR |
3.1147 EUR |
3.9000 EUR |
3.4857 EUR |
| 2023-02-19 |
3.2754 EUR |
123,563.3984 GAS |
3.3573 EUR |
3.2006 EUR |
3.3760 EUR |
3.2694 EUR |
| 2023-02-18 |
3.4327 EUR |
376,833.4015 GAS |
3.0963 EUR |
3.0963 EUR |
4.0000 EUR |
3.3134 EUR |
| 2023-02-17 |
2.9986 EUR |
70,097.4876 GAS |
2.9276 EUR |
2.8952 EUR |
3.1158 EUR |
3.0599 EUR |
| 2023-02-16 |
3.0385 EUR |
152,114.1612 GAS |
3.0206 EUR |
2.8905 EUR |
3.2164 EUR |
2.9263 EUR |
| 2023-02-15 |
2.9663 EUR |
245,580.3425 GAS |
2.8263 EUR |
2.8174 EUR |
3.1802 EUR |
3.0088 EUR |
| 2023-02-14 |
2.7248 EUR |
75,294.2457 GAS |
2.7745 EUR |
2.6356 EUR |
2.8282 EUR |
2.8221 EUR |
| 2023-02-13 |
2.7517 EUR |
88,690.7243 GAS |
2.8717 EUR |
2.6500 EUR |
2.9800 EUR |
2.7812 EUR |
| 2023-02-12 |
2.9560 EUR |
163,617.1264 GAS |
3.0038 EUR |
2.7850 EUR |
3.1547 EUR |
2.8354 EUR |
| 2023-02-11 |
2.9291 EUR |
182,977.9559 GAS |
3.0436 EUR |
2.8087 EUR |
3.0537 EUR |
2.9582 EUR |
| 2023-02-10 |
3.4565 EUR |
1,105,231.3635 GAS |
4.2562 EUR |
3.0459 EUR |
4.6796 EUR |
3.0785 EUR |
| 2023-02-09 |
5.0123 EUR |
2,476,763.4399 GAS |
2.4730 EUR |
2.4000 EUR |
7.8319 EUR |
4.2370 EUR |
| 2023-02-08 |
2.4751 EUR |
7,301.8778 GAS |
2.4842 EUR |
2.4158 EUR |
2.5083 EUR |
2.4449 EUR |
| 2023-02-07 |
2.4605 EUR |
26,976.8024 GAS |
2.4612 EUR |
2.4158 EUR |
2.4987 EUR |
2.4987 EUR |
| 2023-02-06 |
2.6357 EUR |
46,053.9460 GAS |
2.4615 EUR |
2.4553 EUR |
2.7861 EUR |
2.5162 EUR |
| 2023-02-05 |
2.6387 EUR |
65,107.8086 GAS |
2.5279 EUR |
2.4035 EUR |
2.8500 EUR |
2.4586 EUR |
| 2023-02-04 |
2.4426 EUR |
8,084.6247 GAS |
2.4148 EUR |
2.3901 EUR |
2.5209 EUR |
2.4985 EUR |
| 2023-02-03 |
2.3622 EUR |
12,792.3094 GAS |
2.3292 EUR |
2.3045 EUR |
2.4199 EUR |
2.4188 EUR |
| 2023-02-02 |
2.3383 EUR |
17,283.8747 GAS |
2.3000 EUR |
2.2514 EUR |
2.4200 EUR |
2.3458 EUR |
| 2023-02-01 |
2.2182 EUR |
8,666.6198 GAS |
2.2471 EUR |
2.1700 EUR |
2.3000 EUR |
2.2912 EUR |
| 2023-01-31 |
2.2477 EUR |
3,581.2400 GAS |
2.2471 EUR |
2.2115 EUR |
2.2761 EUR |
2.2579 EUR |
| 2023-01-30 |
2.3314 EUR |
7,547.6458 GAS |
2.3999 EUR |
2.2116 EUR |
2.4500 EUR |
2.2388 EUR |
| 2023-01-29 |
2.3563 EUR |
6,112.2382 GAS |
2.3500 EUR |
2.3177 EUR |
2.3953 EUR |
2.3722 EUR |
| 2023-01-28 |
2.3741 EUR |
4,589.5609 GAS |
2.4143 EUR |
2.3264 EUR |
2.4145 EUR |
2.3613 EUR |
| 2023-01-27 |
2.3804 EUR |
3,342.0277 GAS |
2.2916 EUR |
2.2916 EUR |
2.4274 EUR |
2.3915 EUR |
| 2023-01-26 |
2.3138 EUR |
3,470.5778 GAS |
2.3230 EUR |
2.2928 EUR |
2.3547 EUR |
2.3364 EUR |
| 2023-01-25 |
2.2825 EUR |
9,162.6111 GAS |
2.3009 EUR |
2.0000 EUR |
2.3431 EUR |
2.3024 EUR |
| 2023-01-24 |
2.3292 EUR |
14,384.7692 GAS |
2.3765 EUR |
2.2578 EUR |
2.4500 EUR |
2.2691 EUR |
| 2023-01-23 |
2.3412 EUR |
18,778.5891 GAS |
2.3632 EUR |
2.3100 EUR |
2.3974 EUR |
2.3622 EUR |
| 2023-01-22 |
2.3828 EUR |
18,785.9908 GAS |
2.4137 EUR |
2.3498 EUR |
2.4194 EUR |
2.3700 EUR |