Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-11 |
11.6067 EUR |
28,068.3958 GAS |
11.9990 EUR |
10.7820 EUR |
12.3430 EUR |
11.7830 EUR |
| 2021-04-10 |
11.8838 EUR |
60,383.4400 GAS |
11.9810 EUR |
11.1190 EUR |
12.6140 EUR |
11.5420 EUR |
| 2021-04-09 |
11.7765 EUR |
87,535.3401 GAS |
10.9740 EUR |
10.8210 EUR |
12.6450 EUR |
11.8300 EUR |
| 2021-04-08 |
10.8545 EUR |
59,844.5562 GAS |
10.0420 EUR |
9.7800 EUR |
11.2340 EUR |
11.0530 EUR |
| 2021-04-07 |
10.2432 EUR |
119,700.1301 GAS |
11.4870 EUR |
9.2228 EUR |
12.1530 EUR |
10.1440 EUR |
| 2021-04-06 |
11.4483 EUR |
98,929.0562 GAS |
12.1680 EUR |
10.5010 EUR |
12.6700 EUR |
11.3660 EUR |
| 2021-04-05 |
12.3038 EUR |
82,708.6261 GAS |
13.1980 EUR |
11.7540 EUR |
13.2320 EUR |
12.0720 EUR |
| 2021-04-04 |
12.9210 EUR |
34,549.3227 GAS |
12.1890 EUR |
12.0000 EUR |
13.4200 EUR |
13.1220 EUR |
| 2021-04-03 |
13.4237 EUR |
51,993.0881 GAS |
13.3570 EUR |
12.0000 EUR |
14.6630 EUR |
12.3890 EUR |
| 2021-04-02 |
12.9301 EUR |
36,129.8120 GAS |
12.6140 EUR |
11.9010 EUR |
14.0000 EUR |
13.4020 EUR |
| 2021-04-01 |
13.3091 EUR |
28,666.2950 GAS |
13.4470 EUR |
12.5000 EUR |
15.0000 EUR |
12.6250 EUR |
| 2021-03-31 |
12.3747 EUR |
45,577.7932 GAS |
11.9860 EUR |
11.4430 EUR |
13.4000 EUR |
13.3990 EUR |
| 2021-03-30 |
11.6464 EUR |
43,761.1644 GAS |
11.3110 EUR |
11.0400 EUR |
12.0000 EUR |
11.9440 EUR |
| 2021-03-29 |
10.8096 EUR |
45,704.0523 GAS |
10.5160 EUR |
10.2820 EUR |
11.4500 EUR |
11.2630 EUR |
| 2021-03-28 |
10.4196 EUR |
31,076.4931 GAS |
10.5300 EUR |
10.0040 EUR |
10.8000 EUR |
10.5030 EUR |
| 2021-03-27 |
10.4344 EUR |
65,841.2841 GAS |
9.8778 EUR |
9.8778 EUR |
11.0000 EUR |
10.4590 EUR |
| 2021-03-26 |
9.6532 EUR |
27,551.6623 GAS |
9.3227 EUR |
9.2264 EUR |
9.8809 EUR |
9.7669 EUR |
| 2021-03-25 |
9.3101 EUR |
56,530.9389 GAS |
9.8267 EUR |
8.6596 EUR |
9.9293 EUR |
9.2935 EUR |
| 2021-03-24 |
10.6051 EUR |
35,966.6159 GAS |
10.8940 EUR |
10.2030 EUR |
10.9970 EUR |
10.3190 EUR |
| 2021-03-23 |
10.8016 EUR |
48,663.6215 GAS |
10.5570 EUR |
10.0000 EUR |
11.7050 EUR |
11.0500 EUR |
| 2021-03-22 |
11.2370 EUR |
138,947.0110 GAS |
10.0130 EUR |
9.8390 EUR |
12.6780 EUR |
10.7720 EUR |
| 2021-03-21 |
9.9382 EUR |
35,547.4293 GAS |
9.6239 EUR |
9.3500 EUR |
10.8000 EUR |
9.8366 EUR |
| 2021-03-20 |
10.0714 EUR |
40,984.1057 GAS |
10.0220 EUR |
9.6088 EUR |
10.4370 EUR |
9.6090 EUR |
| 2021-03-19 |
10.0595 EUR |
19,455.4213 GAS |
9.9575 EUR |
9.7008 EUR |
10.2290 EUR |
10.1040 EUR |
| 2021-03-18 |
10.0885 EUR |
28,493.8525 GAS |
10.1230 EUR |
9.8001 EUR |
10.4940 EUR |
9.9868 EUR |
| 2021-03-17 |
9.8593 EUR |
65,396.7654 GAS |
9.7380 EUR |
9.1058 EUR |
10.7890 EUR |
9.9581 EUR |
| 2021-03-16 |
9.6434 EUR |
38,934.8591 GAS |
10.0320 EUR |
9.2800 EUR |
10.0570 EUR |
9.7509 EUR |
| 2021-03-15 |
10.1147 EUR |
39,224.2318 GAS |
10.2530 EUR |
9.5231 EUR |
10.5780 EUR |
10.0720 EUR |
| 2021-03-14 |
10.3666 EUR |
57,364.7705 GAS |
10.1680 EUR |
10.0010 EUR |
10.8610 EUR |
10.2110 EUR |
| 2021-03-13 |
10.2962 EUR |
92,060.9145 GAS |
10.7400 EUR |
9.1000 EUR |
10.9000 EUR |
10.7310 EUR |
| 2021-03-12 |
10.2680 EUR |
146,332.8046 GAS |
9.7040 EUR |
9.1100 EUR |
10.9410 EUR |
10.7680 EUR |
| 2021-03-11 |
9.7888 EUR |
266,764.5403 GAS |
8.7500 EUR |
8.5795 EUR |
10.6620 EUR |
9.4620 EUR |
| 2021-03-10 |
8.9665 EUR |
82,471.8599 GAS |
9.1712 EUR |
8.5500 EUR |
9.2764 EUR |
8.8328 EUR |
| 2021-03-09 |
9.1350 EUR |
129,138.9529 GAS |
9.0563 EUR |
8.8568 EUR |
9.4700 EUR |
9.1651 EUR |
| 2021-03-08 |
9.1371 EUR |
87,775.3199 GAS |
9.3712 EUR |
8.8865 EUR |
9.4389 EUR |
9.0738 EUR |
| 2021-03-07 |
9.2928 EUR |
104,131.8790 GAS |
9.3793 EUR |
8.8958 EUR |
9.5910 EUR |
9.2678 EUR |
| 2021-03-06 |
9.4137 EUR |
95,491.3622 GAS |
9.2151 EUR |
9.0010 EUR |
9.8198 EUR |
9.2685 EUR |
| 2021-03-05 |
9.0572 EUR |
104,458.0712 GAS |
8.8949 EUR |
8.3254 EUR |
9.5000 EUR |
9.2291 EUR |
| 2021-03-04 |
9.1165 EUR |
105,909.6237 GAS |
9.4539 EUR |
8.6061 EUR |
9.5890 EUR |
8.8881 EUR |
| 2021-03-03 |
9.3974 EUR |
225,724.1447 GAS |
9.4694 EUR |
9.0000 EUR |
10.0810 EUR |
9.4998 EUR |
| 2021-03-02 |
9.5648 EUR |
195,927.5194 GAS |
10.0830 EUR |
8.8003 EUR |
10.2230 EUR |
9.2000 EUR |
| 2021-03-01 |
9.4134 EUR |
477,450.7480 GAS |
10.0010 EUR |
8.4020 EUR |
10.2500 EUR |
10.0210 EUR |
| 2021-02-28 |
7.9009 EUR |
513,177.5824 GAS |
8.4970 EUR |
7.0482 EUR |
9.2280 EUR |
8.2194 EUR |
| 2021-02-27 |
8.5566 EUR |
412,656.1057 GAS |
9.7439 EUR |
8.0000 EUR |
9.7439 EUR |
8.4159 EUR |
| 2021-02-26 |
9.8002 EUR |
453,746.0755 GAS |
10.0710 EUR |
8.9500 EUR |
10.9750 EUR |
9.5020 EUR |
| 2021-02-25 |
10.0250 EUR |
786,000.6109 GAS |
9.9670 EUR |
9.2500 EUR |
13.5770 EUR |
10.0830 EUR |
| 2021-02-24 |
8.5821 EUR |
1,143,493.4353 GAS |
7.1861 EUR |
7.1300 EUR |
12.9970 EUR |
9.9780 EUR |
| 2021-02-23 |
7.7137 EUR |
387,057.9528 GAS |
8.2452 EUR |
5.0442 EUR |
9.0000 EUR |
7.1822 EUR |
| 2021-02-22 |
8.2606 EUR |
427,661.9469 GAS |
8.3477 EUR |
5.5000 EUR |
8.9860 EUR |
8.1734 EUR |
| 2021-02-21 |
6.0528 EUR |
1,273,395.4181 GAS |
3.8519 EUR |
3.8519 EUR |
19.1250 EUR |
8.2537 EUR |