Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-24 |
1.0053 EUR |
12,761.0301 GAS |
1.0009 EUR |
0.9620 EUR |
1.0369 EUR |
1.0096 EUR |
| 2020-01-23 |
0.9914 EUR |
6,240.6589 GAS |
1.0000 EUR |
0.9573 EUR |
1.0028 EUR |
0.9828 EUR |
| 2020-01-22 |
1.0269 EUR |
3,160.6129 GAS |
1.0228 EUR |
1.0104 EUR |
1.0443 EUR |
1.0309 EUR |
| 2020-01-21 |
1.0185 EUR |
5,072.4218 GAS |
1.0199 EUR |
0.9984 EUR |
1.0537 EUR |
1.0170 EUR |
| 2020-01-20 |
1.0134 EUR |
14,935.7162 GAS |
1.0128 EUR |
0.9810 EUR |
1.0302 EUR |
1.0140 EUR |
| 2020-01-19 |
1.0573 EUR |
21,287.6308 GAS |
1.0902 EUR |
0.9942 EUR |
1.1177 EUR |
1.0244 EUR |
| 2020-01-18 |
1.1628 EUR |
38,911.7959 GAS |
1.2008 EUR |
1.0543 EUR |
1.2884 EUR |
1.1248 EUR |
| 2020-01-17 |
1.1136 EUR |
14,306.8930 GAS |
0.9801 EUR |
0.9801 EUR |
1.2471 EUR |
1.2471 EUR |
| 2020-01-16 |
0.9720 EUR |
9,192.7203 GAS |
0.9559 EUR |
0.9240 EUR |
0.9882 EUR |
0.9882 EUR |
| 2020-01-15 |
0.9708 EUR |
21,399.3245 GAS |
0.9705 EUR |
0.9321 EUR |
1.0407 EUR |
0.9712 EUR |
| 2020-01-14 |
0.9181 EUR |
13,810.9306 GAS |
0.8670 EUR |
0.8670 EUR |
0.9873 EUR |
0.9693 EUR |
| 2020-01-13 |
0.8597 EUR |
1,131.1865 GAS |
0.8594 EUR |
0.8462 EUR |
0.8620 EUR |
0.8599 EUR |
| 2020-01-12 |
0.8672 EUR |
821.6415 GAS |
0.8630 EUR |
0.8614 EUR |
0.8883 EUR |
0.8714 EUR |
| 2020-01-11 |
0.8730 EUR |
2,646.5555 GAS |
0.8746 EUR |
0.8491 EUR |
0.8933 EUR |
0.8714 EUR |
| 2020-01-10 |
0.8446 EUR |
8,256.0680 GAS |
0.8307 EUR |
0.8146 EUR |
0.8657 EUR |
0.8584 EUR |
| 2020-01-09 |
0.8404 EUR |
3,905.2284 GAS |
0.8514 EUR |
0.8157 EUR |
0.8596 EUR |
0.8295 EUR |
| 2020-01-08 |
0.8854 EUR |
3,446.9762 GAS |
0.9115 EUR |
0.8519 EUR |
0.9266 EUR |
0.8594 EUR |
| 2020-01-07 |
0.9006 EUR |
4,687.0334 GAS |
0.9100 EUR |
0.8665 EUR |
0.9239 EUR |
0.8911 EUR |
| 2020-01-06 |
0.8667 EUR |
3,578.4442 GAS |
0.8367 EUR |
0.8367 EUR |
0.9024 EUR |
0.8968 EUR |
| 2020-01-05 |
0.8437 EUR |
2,016.8939 GAS |
0.8488 EUR |
0.8386 EUR |
0.8562 EUR |
0.8386 EUR |
| 2020-01-04 |
0.8416 EUR |
1,298.3811 GAS |
0.8391 EUR |
0.8332 EUR |
0.8548 EUR |
0.8441 EUR |
| 2020-01-03 |
0.8148 EUR |
2,270.0836 GAS |
0.7908 EUR |
0.7819 EUR |
0.8429 EUR |
0.8388 EUR |
| 2020-01-02 |
0.8125 EUR |
1,206.0561 GAS |
0.8322 EUR |
0.7814 EUR |
0.8322 EUR |
0.7927 EUR |
| 2020-01-01 |
0.8218 EUR |
1,141.8565 GAS |
0.8110 EUR |
0.8110 EUR |
0.8399 EUR |
0.8325 EUR |
| 2019-12-31 |
0.8210 EUR |
1,959.0225 GAS |
0.8320 EUR |
0.8080 EUR |
0.8335 EUR |
0.8100 EUR |
| 2019-12-30 |
0.8468 EUR |
3,199.8225 GAS |
0.8574 EUR |
0.8272 EUR |
0.8690 EUR |
0.8361 EUR |
| 2019-12-29 |
0.8553 EUR |
1,786.4459 GAS |
0.8449 EUR |
0.8449 EUR |
0.8747 EUR |
0.8657 EUR |
| 2019-12-28 |
0.8476 EUR |
2,478.6284 GAS |
0.8520 EUR |
0.8351 EUR |
0.8520 EUR |
0.8431 EUR |
| 2019-12-27 |
0.8479 EUR |
1,001.7974 GAS |
0.8495 EUR |
0.8255 EUR |
0.8499 EUR |
0.8463 EUR |
| 2019-12-26 |
0.8523 EUR |
1,394.9102 GAS |
0.8523 EUR |
0.8523 EUR |
0.8680 EUR |
0.8524 EUR |
| 2019-12-25 |
0.8745 EUR |
2,712.3653 GAS |
0.8899 EUR |
0.8461 EUR |
0.8901 EUR |
0.8590 EUR |
| 2019-12-24 |
0.8936 EUR |
1,022.0126 GAS |
0.8962 EUR |
0.8791 EUR |
0.9002 EUR |
0.8909 EUR |
| 2019-12-23 |
0.8960 EUR |
6,351.7341 GAS |
0.9044 EUR |
0.8837 EUR |
0.9363 EUR |
0.8876 EUR |
| 2019-12-22 |
0.8702 EUR |
964.4097 GAS |
0.8601 EUR |
0.8584 EUR |
0.8887 EUR |
0.8803 EUR |
| 2019-12-21 |
0.8683 EUR |
443.2375 GAS |
0.8721 EUR |
0.8555 EUR |
0.8721 EUR |
0.8644 EUR |
| 2019-12-20 |
0.8675 EUR |
2,461.8353 GAS |
0.8570 EUR |
0.8570 EUR |
0.8835 EUR |
0.8780 EUR |
| 2019-12-19 |
0.8649 EUR |
1,226.4475 GAS |
0.8637 EUR |
0.8424 EUR |
0.8912 EUR |
0.8662 EUR |
| 2019-12-18 |
0.8494 EUR |
3,869.7218 GAS |
0.8050 EUR |
0.7868 EUR |
0.9039 EUR |
0.8937 EUR |
| 2019-12-17 |
0.8280 EUR |
5,240.8686 GAS |
0.8603 EUR |
0.7940 EUR |
0.8603 EUR |
0.7958 EUR |
| 2019-12-16 |
0.8882 EUR |
2,488.5765 GAS |
0.9038 EUR |
0.8595 EUR |
0.9142 EUR |
0.8727 EUR |
| 2019-12-15 |
0.9201 EUR |
2,363.4230 GAS |
0.9269 EUR |
0.9093 EUR |
0.9325 EUR |
0.9133 EUR |
| 2019-12-14 |
0.9382 EUR |
2,521.6939 GAS |
0.9577 EUR |
0.9187 EUR |
0.9730 EUR |
0.9187 EUR |
| 2019-12-13 |
0.9377 EUR |
3,848.5897 GAS |
0.9267 EUR |
0.9219 EUR |
0.9666 EUR |
0.9488 EUR |
| 2019-12-12 |
0.9218 EUR |
596.7858 GAS |
0.9236 EUR |
0.9100 EUR |
0.9390 EUR |
0.9200 EUR |
| 2019-12-11 |
0.9209 EUR |
1,101.7087 GAS |
0.9214 EUR |
0.9198 EUR |
0.9389 EUR |
0.9204 EUR |
| 2019-12-10 |
0.9361 EUR |
2,274.1967 GAS |
0.9442 EUR |
0.9101 EUR |
0.9450 EUR |
0.9279 EUR |
| 2019-12-09 |
0.9755 EUR |
2,749.8641 GAS |
0.9943 EUR |
0.9543 EUR |
0.9943 EUR |
0.9567 EUR |
| 2019-12-08 |
0.9861 EUR |
5,637.1581 GAS |
0.9738 EUR |
0.9551 EUR |
0.9984 EUR |
0.9984 EUR |
| 2019-12-07 |
0.9652 EUR |
1,736.1026 GAS |
0.9628 EUR |
0.9585 EUR |
0.9737 EUR |
0.9675 EUR |
| 2019-12-06 |
0.9526 EUR |
5,898.0051 GAS |
0.9408 EUR |
0.9384 EUR |
0.9734 EUR |
0.9643 EUR |