Crypto exchange Bitvavo

Market Gas (GAS) / EUR

Identifier on Bitvavo: GAS-EUR
Date Price Volume Open Low High Close
2023-12-10 7.3739 EUR 54,289.2692 GAS 7.3313 EUR 7.2064 EUR 7.5752 EUR 7.3800 EUR
2023-12-09 7.5308 EUR 197,955.4797 GAS 7.3905 EUR 7.3057 EUR 7.7300 EUR 7.4406 EUR
2023-12-08 7.3010 EUR 91,225.7075 GAS 7.2290 EUR 7.1578 EUR 7.3870 EUR 7.3660 EUR
2023-12-07 7.1410 EUR 91,290.6909 GAS 7.1015 EUR 6.9026 EUR 7.2499 EUR 7.2040 EUR
2023-12-06 7.0632 EUR 173,423.7710 GAS 7.2500 EUR 6.8724 EUR 7.2981 EUR 7.0616 EUR
2023-12-05 7.2103 EUR 122,884.1643 GAS 7.3565 EUR 7.1000 EUR 7.3845 EUR 7.1988 EUR
2023-12-04 7.3304 EUR 310,369.6427 GAS 7.4844 EUR 6.8180 EUR 7.6464 EUR 7.3432 EUR
2023-12-03 7.5822 EUR 166,459.4969 GAS 7.6070 EUR 7.3911 EUR 7.7900 EUR 7.4023 EUR
2023-12-02 7.4870 EUR 213,094.5604 GAS 7.3750 EUR 7.3110 EUR 7.6900 EUR 7.5944 EUR
2023-12-01 7.3257 EUR 168,507.3218 GAS 7.3260 EUR 7.2119 EUR 7.3790 EUR 7.3502 EUR
2023-11-30 7.2088 EUR 274,627.1685 GAS 7.2970 EUR 7.0014 EUR 7.4429 EUR 7.3253 EUR
2023-11-29 7.3143 EUR 241,699.2023 GAS 7.4972 EUR 7.1848 EUR 7.5510 EUR 7.2870 EUR
2023-11-28 7.3655 EUR 346,643.5988 GAS 7.3672 EUR 7.1554 EUR 7.6000 EUR 7.4706 EUR
2023-11-27 7.4282 EUR 277,579.2242 GAS 7.8566 EUR 7.1701 EUR 7.8566 EUR 7.3723 EUR
2023-11-26 8.0356 EUR 494,458.8189 GAS 7.9726 EUR 7.6153 EUR 8.4100 EUR 7.8300 EUR
2023-11-25 7.9322 EUR 329,590.9739 GAS 8.0743 EUR 7.7501 EUR 8.1913 EUR 7.9162 EUR
2023-11-24 8.3014 EUR 951,652.9686 GAS 8.0948 EUR 7.9214 EUR 8.6858 EUR 7.9893 EUR
2023-11-23 8.0214 EUR 1,261,925.2913 GAS 7.0882 EUR 7.0407 EUR 8.6600 EUR 8.0500 EUR
2023-11-22 7.0045 EUR 151,555.1964 GAS 6.7619 EUR 6.7435 EUR 7.1575 EUR 7.0936 EUR
2023-11-21 7.3118 EUR 342,977.3540 GAS 7.2222 EUR 6.6155 EUR 7.8103 EUR 6.7862 EUR
2023-11-20 7.4064 EUR 179,329.4819 GAS 7.6247 EUR 7.0000 EUR 7.6534 EUR 7.2658 EUR
2023-11-19 7.4850 EUR 148,229.7247 GAS 7.5970 EUR 7.3566 EUR 7.6000 EUR 7.5394 EUR
2023-11-18 7.5990 EUR 279,707.7998 GAS 7.5842 EUR 7.1275 EUR 7.8887 EUR 7.6148 EUR
2023-11-17 7.5714 EUR 359,055.2352 GAS 7.8711 EUR 7.1416 EUR 8.0146 EUR 7.5638 EUR
2023-11-16 8.2575 EUR 829,012.5331 GAS 8.4288 EUR 7.5842 EUR 8.9899 EUR 7.8959 EUR
2023-11-15 8.6023 EUR 1,926,625.0153 GAS 7.6474 EUR 7.3950 EUR 11.8000 EUR 8.3471 EUR
2023-11-14 7.5623 EUR 500,269.2085 GAS 7.7098 EUR 6.8239 EUR 8.1413 EUR 7.6314 EUR
2023-11-13 8.3524 EUR 1,155,626.0620 GAS 8.8409 EUR 7.4816 EUR 9.4980 EUR 7.7533 EUR
2023-11-12 8.5758 EUR 2,665,814.5606 GAS 10.2110 EUR 6.8400 EUR 10.5340 EUR 8.7807 EUR
2023-11-11 13.1351 EUR 1,867,850.4748 GAS 21.1910 EUR 10.7850 EUR 21.9660 EUR 10.9670 EUR
2023-11-10 22.5472 EUR 2,615,975.6436 GAS 20.2930 EUR 17.0010 EUR 28.2000 EUR 21.4570 EUR
2023-11-09 18.2384 EUR 1,944,855.3831 GAS 14.1150 EUR 13.5750 EUR 22.2060 EUR 20.4190 EUR
2023-11-08 12.4164 EUR 834,159.5997 GAS 11.0750 EUR 10.8080 EUR 13.9000 EUR 13.0130 EUR
2023-11-07 11.1824 EUR 477,058.3648 GAS 10.6080 EUR 10.5050 EUR 11.9490 EUR 11.0400 EUR
2023-11-06 11.0671 EUR 764,827.7334 GAS 10.2770 EUR 10.0000 EUR 12.0340 EUR 10.6230 EUR
2023-11-05 10.6092 EUR 1,253,212.7029 GAS 11.9770 EUR 8.5461 EUR 12.8200 EUR 10.4120 EUR
2023-11-04 11.1035 EUR 1,588,864.4887 GAS 7.6874 EUR 7.6702 EUR 13.3000 EUR 12.0760 EUR
2023-11-03 7.3851 EUR 1,628,665.8742 GAS 5.9625 EUR 5.5169 EUR 8.2000 EUR 7.6611 EUR
2023-11-02 5.8870 EUR 887,460.2076 GAS 6.4508 EUR 4.7000 EUR 7.1200 EUR 6.0158 EUR
2023-11-01 6.6548 EUR 987,764.9229 GAS 5.9408 EUR 5.7138 EUR 8.3989 EUR 6.6400 EUR
2023-10-31 5.6595 EUR 991,699.4555 GAS 4.8009 EUR 4.4500 EUR 6.8000 EUR 6.0712 EUR
2023-10-30 4.8229 EUR 554,443.1710 GAS 4.6587 EUR 4.4144 EUR 5.2000 EUR 4.7804 EUR
2023-10-29 4.5986 EUR 918,814.7414 GAS 4.8562 EUR 4.1321 EUR 5.0724 EUR 4.7200 EUR
2023-10-28 4.4625 EUR 2,144,011.4525 GAS 3.3896 EUR 3.2364 EUR 5.2000 EUR 4.8487 EUR
2023-10-27 3.0959 EUR 804,934.0933 GAS 2.8132 EUR 2.6940 EUR 3.5127 EUR 3.4787 EUR
2023-10-26 2.7398 EUR 294,988.4904 GAS 2.7286 EUR 2.6109 EUR 2.9000 EUR 2.7999 EUR
2023-10-25 2.8018 EUR 662,856.1490 GAS 2.9148 EUR 2.6196 EUR 3.0984 EUR 2.7342 EUR
2023-10-24 2.8308 EUR 1,578,870.1324 GAS 2.5671 EUR 2.3479 EUR 3.3979 EUR 2.9025 EUR
2023-10-23 2.8650 EUR 1,570,148.0666 GAS 2.5700 EUR 2.4495 EUR 3.3210 EUR 2.5719 EUR
2023-10-22 2.4237 EUR 270,838.2064 GAS 2.2719 EUR 2.1501 EUR 2.6577 EUR 2.4512 EUR