Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-04 |
0.9308 EUR |
6,571.5462 GAS |
0.9376 EUR |
0.9081 EUR |
0.9644 EUR |
0.9240 EUR |
| 2019-12-03 |
0.9567 EUR |
3,276.7756 GAS |
0.9577 EUR |
0.9496 EUR |
0.9680 EUR |
0.9557 EUR |
| 2019-12-02 |
0.9790 EUR |
2,557.4873 GAS |
0.9837 EUR |
0.9618 EUR |
1.0353 EUR |
0.9742 EUR |
| 2019-12-01 |
0.9976 EUR |
4,230.4684 GAS |
0.9920 EUR |
0.9835 EUR |
1.0138 EUR |
1.0033 EUR |
| 2019-11-30 |
1.0314 EUR |
2,997.7250 GAS |
1.0387 EUR |
0.9949 EUR |
1.0424 EUR |
1.0241 EUR |
| 2019-11-29 |
1.0090 EUR |
8,531.4878 GAS |
0.9920 EUR |
0.9920 EUR |
1.0581 EUR |
1.0259 EUR |
| 2019-11-28 |
1.0073 EUR |
16,457.8995 GAS |
1.0321 EUR |
0.9791 EUR |
1.0495 EUR |
0.9826 EUR |
| 2019-11-27 |
0.9927 EUR |
3,929.3461 GAS |
0.9658 EUR |
0.9313 EUR |
1.0489 EUR |
1.0196 EUR |
| 2019-11-26 |
0.9654 EUR |
3,245.3252 GAS |
0.9718 EUR |
0.9279 EUR |
0.9718 EUR |
0.9591 EUR |
| 2019-11-25 |
0.9258 EUR |
31,350.3484 GAS |
0.8912 EUR |
0.8220 EUR |
0.9746 EUR |
0.9605 EUR |
| 2019-11-24 |
0.9489 EUR |
8,370.0832 GAS |
0.9816 EUR |
0.9022 EUR |
0.9831 EUR |
0.9161 EUR |
| 2019-11-23 |
0.9892 EUR |
18,862.1572 GAS |
0.9756 EUR |
0.9587 EUR |
1.0182 EUR |
1.0029 EUR |
| 2019-11-22 |
1.0210 EUR |
15,590.5074 GAS |
1.0605 EUR |
0.9121 EUR |
1.0621 EUR |
0.9814 EUR |
| 2019-11-21 |
1.0889 EUR |
16,252.5211 GAS |
1.1005 EUR |
1.0411 EUR |
1.1278 EUR |
1.0773 EUR |
| 2019-11-20 |
1.1713 EUR |
3,398.5436 GAS |
1.1902 EUR |
1.1499 EUR |
1.1962 EUR |
1.1524 EUR |
| 2019-11-19 |
1.2224 EUR |
27,644.5046 GAS |
1.2530 EUR |
1.1425 EUR |
1.2530 EUR |
1.1917 EUR |
| 2019-11-18 |
1.3163 EUR |
30,344.0114 GAS |
1.3675 EUR |
1.2335 EUR |
1.3694 EUR |
1.2651 EUR |
| 2019-11-17 |
1.3697 EUR |
4,541.2851 GAS |
1.3602 EUR |
1.3602 EUR |
1.4100 EUR |
1.3791 EUR |
| 2019-11-16 |
1.3527 EUR |
578.2499 GAS |
1.3545 EUR |
1.3410 EUR |
1.3681 EUR |
1.3509 EUR |
| 2019-11-15 |
1.3577 EUR |
29,099.6388 GAS |
1.3586 EUR |
1.2888 EUR |
1.3885 EUR |
1.3567 EUR |
| 2019-11-14 |
1.3971 EUR |
6,864.9894 GAS |
1.4346 EUR |
1.3396 EUR |
1.4500 EUR |
1.3595 EUR |
| 2019-11-13 |
1.4135 EUR |
5,415.0491 GAS |
1.3904 EUR |
1.3643 EUR |
1.4520 EUR |
1.4366 EUR |
| 2019-11-12 |
1.3653 EUR |
11,155.5926 GAS |
1.3253 EUR |
1.2925 EUR |
1.4341 EUR |
1.4052 EUR |
| 2019-11-11 |
1.3492 EUR |
3,397.6161 GAS |
1.3649 EUR |
1.2872 EUR |
1.3851 EUR |
1.3335 EUR |
| 2019-11-10 |
1.3559 EUR |
8,565.2042 GAS |
1.3467 EUR |
1.3094 EUR |
1.3650 EUR |
1.3650 EUR |
| 2019-11-09 |
1.3442 EUR |
5,607.7837 GAS |
1.3393 EUR |
1.3350 EUR |
1.3644 EUR |
1.3490 EUR |
| 2019-11-08 |
1.3536 EUR |
5,752.0348 GAS |
1.3694 EUR |
1.3093 EUR |
1.3978 EUR |
1.3377 EUR |
| 2019-11-07 |
1.3684 EUR |
12,552.0244 GAS |
1.3671 EUR |
1.3000 EUR |
1.3974 EUR |
1.3696 EUR |
| 2019-11-06 |
1.3971 EUR |
32,356.4307 GAS |
1.4193 EUR |
1.3451 EUR |
1.4335 EUR |
1.3749 EUR |
| 2019-11-05 |
1.4274 EUR |
4,976.0499 GAS |
1.4424 EUR |
1.3951 EUR |
1.4450 EUR |
1.4124 EUR |
| 2019-11-04 |
1.4304 EUR |
6,675.2406 GAS |
1.4230 EUR |
1.3963 EUR |
1.4582 EUR |
1.4377 EUR |
| 2019-11-03 |
1.4338 EUR |
5,993.2592 GAS |
1.4483 EUR |
1.3935 EUR |
1.4483 EUR |
1.4193 EUR |
| 2019-11-02 |
1.4479 EUR |
5,567.1732 GAS |
1.4519 EUR |
1.4311 EUR |
1.4817 EUR |
1.4438 EUR |
| 2019-11-01 |
1.4695 EUR |
6,911.6888 GAS |
1.4986 EUR |
1.4139 EUR |
1.4986 EUR |
1.4404 EUR |
| 2019-10-31 |
1.5269 EUR |
9,534.4350 GAS |
1.5771 EUR |
1.4438 EUR |
1.5803 EUR |
1.4767 EUR |
| 2019-10-30 |
1.5546 EUR |
22,178.1100 GAS |
1.5647 EUR |
1.3963 EUR |
1.5950 EUR |
1.5444 EUR |
| 2019-10-29 |
1.4604 EUR |
34,492.1489 GAS |
1.3463 EUR |
1.3421 EUR |
1.7385 EUR |
1.5745 EUR |
| 2019-10-28 |
1.3770 EUR |
11,800.1493 GAS |
1.3886 EUR |
1.3136 EUR |
1.5870 EUR |
1.3654 EUR |
| 2019-10-27 |
1.2861 EUR |
66,319.5618 GAS |
1.2306 EUR |
1.2298 EUR |
1.5053 EUR |
1.3415 EUR |
| 2019-10-26 |
1.1675 EUR |
19,944.5488 GAS |
1.1345 EUR |
1.0843 EUR |
1.2326 EUR |
1.2004 EUR |
| 2019-10-25 |
1.0590 EUR |
6,458.8062 GAS |
1.0118 EUR |
1.0118 EUR |
1.1500 EUR |
1.1061 EUR |
| 2019-10-24 |
1.0161 EUR |
4,056.6371 GAS |
1.0111 EUR |
0.9812 EUR |
1.0211 EUR |
1.0211 EUR |
| 2019-10-23 |
1.0524 EUR |
5,308.4783 GAS |
1.0790 EUR |
0.9820 EUR |
1.0790 EUR |
1.0258 EUR |
| 2019-10-22 |
1.1039 EUR |
7,360.5377 GAS |
1.1169 EUR |
1.0849 EUR |
1.1324 EUR |
1.0908 EUR |
| 2019-10-21 |
1.1120 EUR |
5,334.6313 GAS |
1.1010 EUR |
1.0820 EUR |
1.1353 EUR |
1.1229 EUR |
| 2019-10-20 |
1.0944 EUR |
10,400.0148 GAS |
1.0771 EUR |
1.0671 EUR |
1.1117 EUR |
1.1117 EUR |
| 2019-10-19 |
1.1111 EUR |
6,714.3221 GAS |
1.1365 EUR |
1.0856 EUR |
1.1583 EUR |
1.0856 EUR |
| 2019-10-18 |
1.1713 EUR |
7,238.7194 GAS |
1.2043 EUR |
1.1157 EUR |
1.2161 EUR |
1.1383 EUR |
| 2019-10-17 |
1.1835 EUR |
25,941.6099 GAS |
1.1560 EUR |
1.1547 EUR |
1.4765 EUR |
1.2110 EUR |
| 2019-10-16 |
1.2003 EUR |
2,185.4249 GAS |
1.2500 EUR |
1.0661 EUR |
1.2594 EUR |
1.1505 EUR |