Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
2.0962 EUR |
4,761.0641 GAS |
2.1203 EUR |
2.0575 EUR |
2.1238 EUR |
2.1118 EUR |
| 2022-12-01 |
2.1272 EUR |
2,829.7033 GAS |
2.1712 EUR |
2.1037 EUR |
2.1712 EUR |
2.1047 EUR |
| 2022-11-30 |
2.1191 EUR |
8,521.9303 GAS |
2.1406 EUR |
2.0610 EUR |
2.1766 EUR |
2.1712 EUR |
| 2022-11-29 |
2.2176 EUR |
44,668.3914 GAS |
2.1894 EUR |
2.1127 EUR |
2.4613 EUR |
2.1761 EUR |
| 2022-11-28 |
2.0604 EUR |
3,577.8099 GAS |
2.1218 EUR |
2.0268 EUR |
2.1425 EUR |
2.1425 EUR |
| 2022-11-27 |
2.1539 EUR |
10,092.7431 GAS |
2.1100 EUR |
2.0929 EUR |
2.2522 EUR |
2.1454 EUR |
| 2022-11-26 |
2.0872 EUR |
6,591.5686 GAS |
2.0713 EUR |
2.0624 EUR |
2.1100 EUR |
2.0863 EUR |
| 2022-11-25 |
2.0534 EUR |
1,476.1254 GAS |
2.1000 EUR |
2.0226 EUR |
2.1100 EUR |
2.0534 EUR |
| 2022-11-24 |
2.0584 EUR |
1,630.6399 GAS |
2.0904 EUR |
1.9953 EUR |
2.0908 EUR |
2.0674 EUR |
| 2022-11-23 |
2.0407 EUR |
3,924.4766 GAS |
2.0077 EUR |
2.0077 EUR |
2.1046 EUR |
2.1046 EUR |
| 2022-11-22 |
1.9833 EUR |
3,182.1996 GAS |
1.9942 EUR |
1.9272 EUR |
2.0237 EUR |
2.0237 EUR |
| 2022-11-21 |
1.9747 EUR |
8,467.0639 GAS |
2.0000 EUR |
1.9317 EUR |
2.0058 EUR |
1.9681 EUR |
| 2022-11-20 |
2.1879 EUR |
43,198.6970 GAS |
2.1300 EUR |
2.0130 EUR |
2.3961 EUR |
2.0130 EUR |
| 2022-11-19 |
2.0658 EUR |
12,487.4278 GAS |
2.0176 EUR |
1.9940 EUR |
2.1157 EUR |
2.0885 EUR |
| 2022-11-18 |
2.0045 EUR |
5,835.7055 GAS |
1.9401 EUR |
1.9401 EUR |
2.0201 EUR |
1.9962 EUR |
| 2022-11-17 |
1.9865 EUR |
2,249.5975 GAS |
1.9881 EUR |
1.9454 EUR |
2.0009 EUR |
1.9855 EUR |
| 2022-11-16 |
2.0465 EUR |
3,738.0676 GAS |
2.0530 EUR |
1.9500 EUR |
2.1651 EUR |
1.9894 EUR |
| 2022-11-15 |
2.0139 EUR |
10,275.7437 GAS |
1.9808 EUR |
1.9552 EUR |
2.0632 EUR |
2.0363 EUR |
| 2022-11-14 |
1.9233 EUR |
11,576.4451 GAS |
1.9000 EUR |
1.8135 EUR |
1.9981 EUR |
1.9890 EUR |
| 2022-11-13 |
1.9789 EUR |
4,166.0038 GAS |
2.0843 EUR |
1.9109 EUR |
2.0843 EUR |
1.9827 EUR |
| 2022-11-12 |
2.0316 EUR |
23,452.5481 GAS |
2.0000 EUR |
1.9575 EUR |
2.0902 EUR |
2.0535 EUR |
| 2022-11-11 |
2.0049 EUR |
5,359.0244 GAS |
2.0962 EUR |
1.8805 EUR |
2.1270 EUR |
1.9039 EUR |
| 2022-11-10 |
2.0062 EUR |
12,052.8943 GAS |
1.8009 EUR |
1.8009 EUR |
2.1142 EUR |
2.0901 EUR |
| 2022-11-09 |
1.9977 EUR |
21,878.2282 GAS |
2.2460 EUR |
1.7430 EUR |
2.2543 EUR |
1.7689 EUR |
| 2022-11-08 |
2.2806 EUR |
49,019.8466 GAS |
2.5061 EUR |
2.1058 EUR |
2.5559 EUR |
2.2437 EUR |
| 2022-11-07 |
2.4898 EUR |
19,637.7674 GAS |
2.5225 EUR |
2.4461 EUR |
2.5268 EUR |
2.4461 EUR |
| 2022-11-06 |
2.5675 EUR |
22,579.0249 GAS |
2.5996 EUR |
2.5000 EUR |
2.6063 EUR |
2.5000 EUR |
| 2022-11-05 |
2.7047 EUR |
228,218.8289 GAS |
2.5148 EUR |
2.5039 EUR |
2.9060 EUR |
2.6343 EUR |
| 2022-11-04 |
2.4815 EUR |
36,126.3457 GAS |
2.4200 EUR |
2.4199 EUR |
2.5947 EUR |
2.5032 EUR |
| 2022-11-03 |
2.4149 EUR |
40,240.1824 GAS |
2.3647 EUR |
2.3514 EUR |
2.4592 EUR |
2.4156 EUR |
| 2022-11-02 |
2.3818 EUR |
77,544.0195 GAS |
2.4699 EUR |
2.3359 EUR |
2.5806 EUR |
2.3844 EUR |
| 2022-11-01 |
2.5308 EUR |
373,863.9893 GAS |
2.6130 EUR |
2.4162 EUR |
2.8320 EUR |
2.4567 EUR |
| 2022-10-31 |
2.7783 EUR |
1,444,573.3025 GAS |
2.3068 EUR |
2.3002 EUR |
3.2653 EUR |
2.5871 EUR |
| 2022-10-30 |
2.3139 EUR |
16,069.4522 GAS |
2.3171 EUR |
2.2895 EUR |
2.3494 EUR |
2.3220 EUR |
| 2022-10-29 |
2.3432 EUR |
23,261.3842 GAS |
2.3636 EUR |
2.3137 EUR |
2.3998 EUR |
2.3631 EUR |
| 2022-10-28 |
2.3590 EUR |
9,594.7644 GAS |
2.3281 EUR |
2.2662 EUR |
2.4428 EUR |
2.3467 EUR |
| 2022-10-27 |
2.3356 EUR |
18,735.6544 GAS |
2.3802 EUR |
2.3056 EUR |
2.3872 EUR |
2.3154 EUR |
| 2022-10-26 |
2.3504 EUR |
54,160.8203 GAS |
2.3635 EUR |
2.3111 EUR |
2.4203 EUR |
2.3111 EUR |
| 2022-10-25 |
2.3855 EUR |
131,551.0478 GAS |
2.4099 EUR |
2.3276 EUR |
2.5834 EUR |
2.3468 EUR |
| 2022-10-24 |
2.6657 EUR |
954,921.1413 GAS |
2.6673 EUR |
2.3483 EUR |
3.0583 EUR |
2.4051 EUR |
| 2022-10-23 |
2.7718 EUR |
1,082,900.5687 GAS |
2.2177 EUR |
2.2155 EUR |
4.0000 EUR |
2.6314 EUR |
| 2022-10-22 |
2.2681 EUR |
9,182.3033 GAS |
2.2208 EUR |
2.2022 EUR |
2.3757 EUR |
2.2471 EUR |
| 2022-10-21 |
2.2118 EUR |
1,429.9353 GAS |
2.2008 EUR |
2.1742 EUR |
2.2354 EUR |
2.2148 EUR |
| 2022-10-20 |
2.2097 EUR |
1,780.6656 GAS |
2.2849 EUR |
2.1688 EUR |
2.2849 EUR |
2.1912 EUR |
| 2022-10-19 |
2.2013 EUR |
17,924.7609 GAS |
2.2012 EUR |
2.1581 EUR |
2.2850 EUR |
2.2185 EUR |
| 2022-10-18 |
2.1860 EUR |
7,012.7536 GAS |
2.2033 EUR |
2.1525 EUR |
2.2431 EUR |
2.1670 EUR |
| 2022-10-17 |
2.2228 EUR |
7,947.5537 GAS |
2.2165 EUR |
2.1592 EUR |
2.3500 EUR |
2.2060 EUR |
| 2022-10-16 |
2.1694 EUR |
4,082.8903 GAS |
2.1489 EUR |
2.1310 EUR |
2.2021 EUR |
2.1817 EUR |
| 2022-10-15 |
2.1625 EUR |
5,367.6776 GAS |
2.1535 EUR |
2.1403 EUR |
2.1920 EUR |
2.1439 EUR |
| 2022-10-14 |
2.1775 EUR |
12,268.4319 GAS |
2.1723 EUR |
2.1179 EUR |
2.2193 EUR |
2.1533 EUR |