Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-17 |
6.5719 EUR |
35,762.6380 GAS |
6.7015 EUR |
6.4800 EUR |
6.7015 EUR |
6.5323 EUR |
| 2023-12-16 |
6.7267 EUR |
132,736.3377 GAS |
6.4753 EUR |
6.4753 EUR |
6.8543 EUR |
6.6126 EUR |
| 2023-12-15 |
6.6575 EUR |
141,446.9758 GAS |
6.5670 EUR |
6.4314 EUR |
6.8503 EUR |
6.5122 EUR |
| 2023-12-14 |
6.5631 EUR |
75,137.0979 GAS |
6.6748 EUR |
6.2006 EUR |
6.6883 EUR |
6.5697 EUR |
| 2023-12-13 |
6.5582 EUR |
75,608.0240 GAS |
6.6324 EUR |
6.3600 EUR |
6.8394 EUR |
6.6247 EUR |
| 2023-12-12 |
6.6346 EUR |
81,515.8175 GAS |
6.7349 EUR |
6.4528 EUR |
6.8710 EUR |
6.6439 EUR |
| 2023-12-11 |
6.8205 EUR |
158,304.2765 GAS |
7.4454 EUR |
6.0893 EUR |
7.4454 EUR |
6.7298 EUR |
| 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 |