Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-21 |
1.9747 EUR |
8,467.0639 GAS |
2.0000 EUR |
1.9317 EUR |
2.0058 EUR |
1.9681 EUR |
| 2022-11-20 |
2.1879 EUR |
43,198.6970 GAS |
2.1300 EUR |
2.0130 EUR |
2.3961 EUR |
2.0130 EUR |
| 2022-11-19 |
2.0658 EUR |
12,487.4278 GAS |
2.0176 EUR |
1.9940 EUR |
2.1157 EUR |
2.0885 EUR |
| 2022-11-18 |
2.0045 EUR |
5,835.7055 GAS |
1.9401 EUR |
1.9401 EUR |
2.0201 EUR |
1.9962 EUR |
| 2022-11-17 |
1.9865 EUR |
2,249.5975 GAS |
1.9881 EUR |
1.9454 EUR |
2.0009 EUR |
1.9855 EUR |
| 2022-11-16 |
2.0465 EUR |
3,738.0676 GAS |
2.0530 EUR |
1.9500 EUR |
2.1651 EUR |
1.9894 EUR |
| 2022-11-15 |
2.0139 EUR |
10,275.7437 GAS |
1.9808 EUR |
1.9552 EUR |
2.0632 EUR |
2.0363 EUR |
| 2022-11-14 |
1.9233 EUR |
11,576.4451 GAS |
1.9000 EUR |
1.8135 EUR |
1.9981 EUR |
1.9890 EUR |
| 2022-11-13 |
1.9789 EUR |
4,166.0038 GAS |
2.0843 EUR |
1.9109 EUR |
2.0843 EUR |
1.9827 EUR |
| 2022-11-12 |
2.0316 EUR |
23,452.5481 GAS |
2.0000 EUR |
1.9575 EUR |
2.0902 EUR |
2.0535 EUR |
| 2022-11-11 |
2.0049 EUR |
5,359.0244 GAS |
2.0962 EUR |
1.8805 EUR |
2.1270 EUR |
1.9039 EUR |
| 2022-11-10 |
2.0062 EUR |
12,052.8943 GAS |
1.8009 EUR |
1.8009 EUR |
2.1142 EUR |
2.0901 EUR |
| 2022-11-09 |
1.9977 EUR |
21,878.2282 GAS |
2.2460 EUR |
1.7430 EUR |
2.2543 EUR |
1.7689 EUR |
| 2022-11-08 |
2.2806 EUR |
49,019.8466 GAS |
2.5061 EUR |
2.1058 EUR |
2.5559 EUR |
2.2437 EUR |
| 2022-11-07 |
2.4898 EUR |
19,637.7674 GAS |
2.5225 EUR |
2.4461 EUR |
2.5268 EUR |
2.4461 EUR |
| 2022-11-06 |
2.5675 EUR |
22,579.0249 GAS |
2.5996 EUR |
2.5000 EUR |
2.6063 EUR |
2.5000 EUR |
| 2022-11-05 |
2.7047 EUR |
228,218.8289 GAS |
2.5148 EUR |
2.5039 EUR |
2.9060 EUR |
2.6343 EUR |
| 2022-11-04 |
2.4815 EUR |
36,126.3457 GAS |
2.4200 EUR |
2.4199 EUR |
2.5947 EUR |
2.5032 EUR |
| 2022-11-03 |
2.4149 EUR |
40,240.1824 GAS |
2.3647 EUR |
2.3514 EUR |
2.4592 EUR |
2.4156 EUR |
| 2022-11-02 |
2.3818 EUR |
77,544.0195 GAS |
2.4699 EUR |
2.3359 EUR |
2.5806 EUR |
2.3844 EUR |
| 2022-11-01 |
2.5308 EUR |
373,863.9893 GAS |
2.6130 EUR |
2.4162 EUR |
2.8320 EUR |
2.4567 EUR |
| 2022-10-31 |
2.7783 EUR |
1,444,573.3025 GAS |
2.3068 EUR |
2.3002 EUR |
3.2653 EUR |
2.5871 EUR |
| 2022-10-30 |
2.3139 EUR |
16,069.4522 GAS |
2.3171 EUR |
2.2895 EUR |
2.3494 EUR |
2.3220 EUR |
| 2022-10-29 |
2.3432 EUR |
23,261.3842 GAS |
2.3636 EUR |
2.3137 EUR |
2.3998 EUR |
2.3631 EUR |
| 2022-10-28 |
2.3590 EUR |
9,594.7644 GAS |
2.3281 EUR |
2.2662 EUR |
2.4428 EUR |
2.3467 EUR |
| 2022-10-27 |
2.3356 EUR |
18,735.6544 GAS |
2.3802 EUR |
2.3056 EUR |
2.3872 EUR |
2.3154 EUR |
| 2022-10-26 |
2.3504 EUR |
54,160.8203 GAS |
2.3635 EUR |
2.3111 EUR |
2.4203 EUR |
2.3111 EUR |
| 2022-10-25 |
2.3855 EUR |
131,551.0478 GAS |
2.4099 EUR |
2.3276 EUR |
2.5834 EUR |
2.3468 EUR |
| 2022-10-24 |
2.6657 EUR |
954,921.1413 GAS |
2.6673 EUR |
2.3483 EUR |
3.0583 EUR |
2.4051 EUR |
| 2022-10-23 |
2.7718 EUR |
1,082,900.5687 GAS |
2.2177 EUR |
2.2155 EUR |
4.0000 EUR |
2.6314 EUR |
| 2022-10-22 |
2.2681 EUR |
9,182.3033 GAS |
2.2208 EUR |
2.2022 EUR |
2.3757 EUR |
2.2471 EUR |
| 2022-10-21 |
2.2118 EUR |
1,429.9353 GAS |
2.2008 EUR |
2.1742 EUR |
2.2354 EUR |
2.2148 EUR |
| 2022-10-20 |
2.2097 EUR |
1,780.6656 GAS |
2.2849 EUR |
2.1688 EUR |
2.2849 EUR |
2.1912 EUR |
| 2022-10-19 |
2.2013 EUR |
17,924.7609 GAS |
2.2012 EUR |
2.1581 EUR |
2.2850 EUR |
2.2185 EUR |
| 2022-10-18 |
2.1860 EUR |
7,012.7536 GAS |
2.2033 EUR |
2.1525 EUR |
2.2431 EUR |
2.1670 EUR |
| 2022-10-17 |
2.2228 EUR |
7,947.5537 GAS |
2.2165 EUR |
2.1592 EUR |
2.3500 EUR |
2.2060 EUR |
| 2022-10-16 |
2.1694 EUR |
4,082.8903 GAS |
2.1489 EUR |
2.1310 EUR |
2.2021 EUR |
2.1817 EUR |
| 2022-10-15 |
2.1625 EUR |
5,367.6776 GAS |
2.1535 EUR |
2.1403 EUR |
2.1920 EUR |
2.1439 EUR |
| 2022-10-14 |
2.1775 EUR |
12,268.4319 GAS |
2.1723 EUR |
2.1179 EUR |
2.2193 EUR |
2.1533 EUR |
| 2022-10-13 |
2.1067 EUR |
3,763.1519 GAS |
2.2209 EUR |
2.0121 EUR |
2.2340 EUR |
2.1628 EUR |
| 2022-10-12 |
2.2336 EUR |
1,869.4628 GAS |
2.2515 EUR |
2.2206 EUR |
2.2621 EUR |
2.2332 EUR |
| 2022-10-11 |
2.2812 EUR |
8,229.2048 GAS |
2.3228 EUR |
2.2136 EUR |
2.3228 EUR |
2.2350 EUR |
| 2022-10-10 |
2.3254 EUR |
6,215.1764 GAS |
2.3434 EUR |
2.3107 EUR |
2.3654 EUR |
2.3107 EUR |
| 2022-10-09 |
2.3579 EUR |
21,836.3493 GAS |
2.3967 EUR |
2.3279 EUR |
2.4039 EUR |
2.3387 EUR |
| 2022-10-08 |
2.5398 EUR |
174,651.6172 GAS |
2.3361 EUR |
2.3361 EUR |
2.8745 EUR |
2.3715 EUR |
| 2022-10-07 |
2.3071 EUR |
3,499.4899 GAS |
2.3190 EUR |
2.2911 EUR |
2.3416 EUR |
2.3416 EUR |
| 2022-10-06 |
2.3258 EUR |
6,686.8503 GAS |
2.3142 EUR |
2.2983 EUR |
2.3553 EUR |
2.3206 EUR |
| 2022-10-05 |
2.2897 EUR |
3,716.6391 GAS |
2.2915 EUR |
2.2630 EUR |
2.3398 EUR |
2.3171 EUR |
| 2022-10-04 |
2.3028 EUR |
11,966.8017 GAS |
2.3040 EUR |
2.2668 EUR |
2.3398 EUR |
2.2932 EUR |
| 2022-10-03 |
2.2979 EUR |
3,696.9839 GAS |
2.2716 EUR |
2.2662 EUR |
2.3400 EUR |
2.3009 EUR |