Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-02-20 |
3.8735 EUR |
102,002.0819 GAS |
3.9192 EUR |
3.5654 EUR |
4.1000 EUR |
3.8277 EUR |
| 2021-02-19 |
3.7290 EUR |
128,412.5581 GAS |
3.5455 EUR |
3.5206 EUR |
4.0561 EUR |
3.9124 EUR |
| 2021-02-18 |
3.4363 EUR |
108,759.2674 GAS |
3.3355 EUR |
3.3037 EUR |
3.6300 EUR |
3.5371 EUR |
| 2021-02-17 |
3.2962 EUR |
89,290.1304 GAS |
3.2645 EUR |
2.9888 EUR |
3.4053 EUR |
3.3279 EUR |
| 2021-02-16 |
3.3453 EUR |
164,092.4102 GAS |
3.3576 EUR |
3.0650 EUR |
3.5480 EUR |
3.3329 EUR |
| 2021-02-15 |
3.5335 EUR |
191,632.6640 GAS |
3.6765 EUR |
3.1127 EUR |
3.8674 EUR |
3.3904 EUR |
| 2021-02-14 |
3.4774 EUR |
264,819.1985 GAS |
3.2514 EUR |
3.1219 EUR |
3.9044 EUR |
3.7034 EUR |
| 2021-02-13 |
3.1018 EUR |
211,775.1137 GAS |
2.9196 EUR |
2.6806 EUR |
3.5281 EUR |
3.2839 EUR |
| 2021-02-12 |
2.8300 EUR |
98,638.3056 GAS |
2.7690 EUR |
2.5795 EUR |
2.9133 EUR |
2.8909 EUR |
| 2021-02-11 |
2.6528 EUR |
238,322.4845 GAS |
2.5680 EUR |
2.5621 EUR |
2.9346 EUR |
2.7376 EUR |
| 2021-02-10 |
2.3416 EUR |
263,676.6521 GAS |
2.1521 EUR |
2.1113 EUR |
3.0009 EUR |
2.5310 EUR |
| 2021-02-09 |
2.0484 EUR |
26,706.4173 GAS |
1.9354 EUR |
1.9164 EUR |
2.2454 EUR |
2.1614 EUR |
| 2021-02-08 |
1.8741 EUR |
30,697.0314 GAS |
1.8194 EUR |
1.7700 EUR |
1.9600 EUR |
1.9288 EUR |
| 2021-02-07 |
1.8599 EUR |
35,283.9441 GAS |
1.8970 EUR |
1.7216 EUR |
1.8998 EUR |
1.8228 EUR |
| 2021-02-06 |
1.9036 EUR |
67,841.6801 GAS |
1.9403 EUR |
1.8328 EUR |
2.0530 EUR |
1.8668 EUR |
| 2021-02-05 |
1.8619 EUR |
69,633.5769 GAS |
1.7876 EUR |
1.7876 EUR |
1.9520 EUR |
1.9361 EUR |
| 2021-02-04 |
1.8041 EUR |
68,075.6999 GAS |
1.8161 EUR |
1.7156 EUR |
1.9048 EUR |
1.7921 EUR |
| 2021-02-03 |
1.7143 EUR |
259,720.3242 GAS |
1.6112 EUR |
1.6112 EUR |
1.9800 EUR |
1.8174 EUR |
| 2021-02-02 |
1.6031 EUR |
31,890.6913 GAS |
1.5776 EUR |
1.5469 EUR |
1.6497 EUR |
1.6285 EUR |
| 2021-02-01 |
1.5928 EUR |
34,805.3849 GAS |
1.6136 EUR |
1.5055 EUR |
1.6721 EUR |
1.5720 EUR |
| 2021-01-31 |
1.5860 EUR |
39,344.9936 GAS |
1.5445 EUR |
1.5100 EUR |
1.7032 EUR |
1.6275 EUR |
| 2021-01-30 |
1.5527 EUR |
33,502.2519 GAS |
1.5651 EUR |
1.4793 EUR |
1.5884 EUR |
1.5402 EUR |
| 2021-01-29 |
1.5476 EUR |
57,309.9207 GAS |
1.5249 EUR |
1.4686 EUR |
1.6950 EUR |
1.5703 EUR |
| 2021-01-28 |
1.4507 EUR |
24,230.9186 GAS |
1.3858 EUR |
1.3858 EUR |
1.5237 EUR |
1.5155 EUR |
| 2021-01-27 |
1.4483 EUR |
23,675.1821 GAS |
1.4894 EUR |
1.3100 EUR |
1.4894 EUR |
1.4072 EUR |
| 2021-01-26 |
1.5033 EUR |
11,739.9643 GAS |
1.5224 EUR |
1.4200 EUR |
1.5224 EUR |
1.4842 EUR |