Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-21 |
2.2533 EUR |
10,008.4014 GAS |
2.2280 EUR |
2.2062 EUR |
2.2912 EUR |
2.2685 EUR |
| 2023-10-20 |
2.2000 EUR |
5,606.3637 GAS |
2.1505 EUR |
2.1488 EUR |
2.2289 EUR |
2.1936 EUR |
| 2023-10-19 |
2.1699 EUR |
6,511.3534 GAS |
2.1584 EUR |
2.1342 EUR |
2.2948 EUR |
2.1393 EUR |
| 2023-10-18 |
2.1842 EUR |
4,984.0207 GAS |
2.1916 EUR |
2.1529 EUR |
2.2135 EUR |
2.1782 EUR |
| 2023-10-17 |
2.2064 EUR |
2,427.2726 GAS |
2.2025 EUR |
2.1916 EUR |
2.2293 EUR |
2.2184 EUR |
| 2023-10-16 |
2.1972 EUR |
2,792.7750 GAS |
2.1848 EUR |
2.1771 EUR |
2.2258 EUR |
2.2122 EUR |
| 2023-10-15 |
2.1742 EUR |
3,742.1206 GAS |
2.1697 EUR |
2.1551 EUR |
2.1984 EUR |
2.1763 EUR |
| 2023-10-14 |
2.1581 EUR |
752.1493 GAS |
2.1550 EUR |
2.1276 EUR |
2.1700 EUR |
2.1276 EUR |
| 2023-10-13 |
2.1481 EUR |
418.4110 GAS |
2.1451 EUR |
2.1253 EUR |
2.1699 EUR |
2.1699 EUR |
| 2023-10-12 |
2.1250 EUR |
935.7775 GAS |
2.1250 EUR |
2.1051 EUR |
2.1530 EUR |
2.1319 EUR |
| 2023-10-11 |
2.1584 EUR |
3,999.6453 GAS |
2.1885 EUR |
2.1142 EUR |
2.1885 EUR |
2.1241 EUR |
| 2023-10-10 |
2.2469 EUR |
24,001.5937 GAS |
2.1589 EUR |
2.1588 EUR |
2.3204 EUR |
2.1867 EUR |
| 2023-10-09 |
2.3035 EUR |
64,814.7920 GAS |
2.2383 EUR |
2.1420 EUR |
2.4500 EUR |
2.1522 EUR |
| 2023-10-08 |
2.2219 EUR |
27,304.4746 GAS |
2.2409 EUR |
2.2001 EUR |
2.2652 EUR |
2.2652 EUR |
| 2023-10-07 |
2.2801 EUR |
48,682.0764 GAS |
2.2240 EUR |
2.1887 EUR |
2.3226 EUR |
2.2611 EUR |
| 2023-10-06 |
2.2040 EUR |
2,378.0299 GAS |
2.1759 EUR |
2.1759 EUR |
2.2320 EUR |
2.2171 EUR |
| 2023-10-05 |
2.1921 EUR |
1,884.6753 GAS |
2.1835 EUR |
2.1744 EUR |
2.2171 EUR |
2.1767 EUR |
| 2023-10-04 |
2.1884 EUR |
3,638.0267 GAS |
2.2121 EUR |
2.1619 EUR |
2.2121 EUR |
2.1926 EUR |
| 2023-10-03 |
2.2583 EUR |
720.3829 GAS |
2.2517 EUR |
2.2166 EUR |
2.2656 EUR |
2.2386 EUR |
| 2023-10-02 |
2.2931 EUR |
4,302.7888 GAS |
2.2951 EUR |
2.2589 EUR |
2.3181 EUR |
2.2610 EUR |
| 2023-10-01 |
2.2766 EUR |
1,156.2989 GAS |
2.2611 EUR |
2.2527 EUR |
2.3018 EUR |
2.2966 EUR |
| 2023-09-30 |
2.2452 EUR |
2,433.1180 GAS |
2.2468 EUR |
2.2206 EUR |
2.2670 EUR |
2.2470 EUR |
| 2023-09-29 |
2.2379 EUR |
1,066.6408 GAS |
2.2520 EUR |
2.2145 EUR |
2.2784 EUR |
2.2524 EUR |
| 2023-09-28 |
2.2195 EUR |
3,657.9296 GAS |
2.2200 EUR |
2.2080 EUR |
2.2581 EUR |
2.2304 EUR |