Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-17 |
2.7136 EUR |
108,830.4985 GAS |
2.8251 EUR |
2.6200 EUR |
2.9625 EUR |
2.6536 EUR |
| 2022-09-16 |
3.1464 EUR |
501,646.9248 GAS |
3.4342 EUR |
2.6691 EUR |
3.7902 EUR |
2.8622 EUR |
| 2022-09-15 |
3.3552 EUR |
828,757.1670 GAS |
2.3954 EUR |
2.3954 EUR |
4.2112 EUR |
3.3604 EUR |
| 2022-09-14 |
2.4176 EUR |
5,685.0961 GAS |
2.3484 EUR |
2.3401 EUR |
2.5005 EUR |
2.3837 EUR |
| 2022-09-13 |
2.4225 EUR |
2,579.9058 GAS |
2.4883 EUR |
2.3284 EUR |
2.5400 EUR |
2.3525 EUR |
| 2022-09-12 |
2.4838 EUR |
3,711.1270 GAS |
2.5120 EUR |
2.4520 EUR |
2.5189 EUR |
2.4973 EUR |
| 2022-09-11 |
2.4985 EUR |
4,133.6585 GAS |
2.4769 EUR |
2.4495 EUR |
2.5271 EUR |
2.5072 EUR |
| 2022-09-10 |
2.4843 EUR |
3,274.9772 GAS |
2.5000 EUR |
2.4503 EUR |
2.5727 EUR |
2.4856 EUR |
| 2022-09-09 |
2.4572 EUR |
5,671.8851 GAS |
2.4229 EUR |
2.4229 EUR |
2.4973 EUR |
2.4646 EUR |
| 2022-09-08 |
2.4052 EUR |
5,849.9370 GAS |
2.3746 EUR |
2.3651 EUR |
2.5391 EUR |
2.4007 EUR |
| 2022-09-07 |
2.3175 EUR |
3,769.5158 GAS |
2.3337 EUR |
2.2570 EUR |
2.4306 EUR |
2.3443 EUR |
| 2022-09-06 |
2.4382 EUR |
4,377.8438 GAS |
2.4801 EUR |
2.3337 EUR |
2.4827 EUR |
2.3577 EUR |
| 2022-09-05 |
2.4495 EUR |
3,608.4612 GAS |
2.4881 EUR |
2.3906 EUR |
2.4884 EUR |
2.4237 EUR |
| 2022-09-04 |
2.4508 EUR |
525.6867 GAS |
2.4549 EUR |
2.4170 EUR |
2.4886 EUR |
2.4444 EUR |
| 2022-09-03 |
2.4488 EUR |
410.7835 GAS |
2.4241 EUR |
2.4078 EUR |
2.4697 EUR |
2.4533 EUR |
| 2022-09-02 |
2.4516 EUR |
1,195.6419 GAS |
2.4885 EUR |
2.4170 EUR |
2.4886 EUR |
2.4365 EUR |
| 2022-09-01 |
2.4452 EUR |
5,100.0407 GAS |
2.4774 EUR |
2.3979 EUR |
2.4896 EUR |
2.4604 EUR |
| 2022-08-31 |
2.5087 EUR |
5,437.5272 GAS |
2.5026 EUR |
2.4701 EUR |
2.5433 EUR |
2.4999 EUR |
| 2022-08-30 |
2.6914 EUR |
28,525.2567 GAS |
2.4801 EUR |
2.4701 EUR |
2.8977 EUR |
2.5357 EUR |
| 2022-08-29 |
2.4418 EUR |
1,171.7525 GAS |
2.4054 EUR |
2.3827 EUR |
2.4984 EUR |
2.4508 EUR |
| 2022-08-28 |
2.4622 EUR |
423.8283 GAS |
2.4453 EUR |
2.4297 EUR |
2.4946 EUR |
2.4844 EUR |
| 2022-08-27 |
2.5593 EUR |
3,978.6185 GAS |
2.4668 EUR |
2.4066 EUR |
2.7048 EUR |
2.4354 EUR |
| 2022-08-26 |
2.5856 EUR |
3,649.0896 GAS |
2.6419 EUR |
2.4897 EUR |
2.6798 EUR |
2.4944 EUR |
| 2022-08-25 |
2.6400 EUR |
1,314.1890 GAS |
2.5981 EUR |
2.5965 EUR |
2.6845 EUR |
2.6748 EUR |
| 2022-08-24 |
2.5848 EUR |
4,309.0229 GAS |
2.5733 EUR |
2.5141 EUR |
2.6295 EUR |
2.5740 EUR |
| 2022-08-23 |
2.5770 EUR |
2,477.8808 GAS |
2.5735 EUR |
2.5016 EUR |
2.5999 EUR |
2.5908 EUR |
| 2022-08-22 |
2.5121 EUR |
1,869.5364 GAS |
2.6204 EUR |
2.4630 EUR |
2.6204 EUR |
2.5561 EUR |
| 2022-08-21 |
2.5976 EUR |
916.1288 GAS |
2.5594 EUR |
2.5585 EUR |
2.6290 EUR |
2.5857 EUR |
| 2022-08-20 |
2.5777 EUR |
7,064.3037 GAS |
2.5400 EUR |
2.5290 EUR |
2.6145 EUR |
2.5467 EUR |
| 2022-08-19 |
2.6273 EUR |
10,741.8843 GAS |
2.8461 EUR |
2.5204 EUR |
2.8461 EUR |
2.5239 EUR |
| 2022-08-18 |
2.8968 EUR |
1,662.1120 GAS |
2.8593 EUR |
2.8475 EUR |
2.9178 EUR |
2.8964 EUR |
| 2022-08-17 |
2.9494 EUR |
1,652.1592 GAS |
2.9669 EUR |
2.8375 EUR |
3.0578 EUR |
2.8600 EUR |
| 2022-08-16 |
2.9628 EUR |
2,476.4410 GAS |
3.0800 EUR |
2.9291 EUR |
3.1000 EUR |
2.9824 EUR |
| 2022-08-15 |
3.0320 EUR |
2,866.4033 GAS |
3.0510 EUR |
2.9606 EUR |
3.1076 EUR |
3.0178 EUR |
| 2022-08-14 |
3.0830 EUR |
2,061.7351 GAS |
3.0754 EUR |
3.0007 EUR |
3.1191 EUR |
3.0282 EUR |
| 2022-08-13 |
3.0760 EUR |
4,838.7653 GAS |
3.0941 EUR |
3.0183 EUR |
3.1574 EUR |
3.0868 EUR |
| 2022-08-12 |
3.0103 EUR |
4,771.6977 GAS |
2.9772 EUR |
2.9530 EUR |
3.0733 EUR |
3.0592 EUR |
| 2022-08-11 |
2.9778 EUR |
2,863.6891 GAS |
2.9540 EUR |
2.9356 EUR |
3.0363 EUR |
2.9800 EUR |
| 2022-08-10 |
2.8935 EUR |
1,749.7510 GAS |
2.8090 EUR |
2.8090 EUR |
2.9657 EUR |
2.9133 EUR |
| 2022-08-09 |
2.8516 EUR |
1,721.9242 GAS |
2.9348 EUR |
2.7947 EUR |
2.9640 EUR |
2.8874 EUR |
| 2022-08-08 |
2.9788 EUR |
3,071.5684 GAS |
2.9540 EUR |
2.9151 EUR |
3.0247 EUR |
2.9709 EUR |
| 2022-08-07 |
2.9446 EUR |
1,666.5011 GAS |
2.9237 EUR |
2.9047 EUR |
2.9753 EUR |
2.9573 EUR |
| 2022-08-06 |
2.9469 EUR |
2,081.2104 GAS |
2.9583 EUR |
2.9259 EUR |
2.9738 EUR |
2.9421 EUR |
| 2022-08-05 |
2.9315 EUR |
4,922.6514 GAS |
2.8999 EUR |
2.8323 EUR |
2.9889 EUR |
2.9559 EUR |
| 2022-08-04 |
2.8342 EUR |
2,591.6960 GAS |
2.8495 EUR |
2.8035 EUR |
2.9240 EUR |
2.8283 EUR |
| 2022-08-03 |
2.8808 EUR |
2,615.3861 GAS |
2.8324 EUR |
2.8231 EUR |
2.9273 EUR |
2.8434 EUR |
| 2022-08-02 |
2.8286 EUR |
7,301.0315 GAS |
3.0278 EUR |
2.7787 EUR |
3.0278 EUR |
2.8892 EUR |
| 2022-08-01 |
2.9829 EUR |
27,724.9529 GAS |
2.8926 EUR |
2.8921 EUR |
3.1155 EUR |
3.0193 EUR |
| 2022-07-31 |
2.8677 EUR |
4,696.6230 GAS |
2.8497 EUR |
2.8044 EUR |
2.9300 EUR |
2.8233 EUR |
| 2022-07-30 |
2.8594 EUR |
5,968.7274 GAS |
2.8418 EUR |
2.7970 EUR |
2.8999 EUR |
2.8442 EUR |