Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-25 |
1.6449 EUR |
13,896.4858 GAS |
1.6758 EUR |
1.5743 EUR |
1.7032 EUR |
1.6139 EUR |
| 2020-02-24 |
1.7989 EUR |
15,337.3287 GAS |
1.8445 EUR |
1.7191 EUR |
1.8788 EUR |
1.7533 EUR |
| 2020-02-23 |
1.8210 EUR |
3,626.9105 GAS |
1.8006 EUR |
1.8006 EUR |
1.8575 EUR |
1.8414 EUR |
| 2020-02-22 |
1.7650 EUR |
7,466.5585 GAS |
1.7440 EUR |
1.7159 EUR |
1.8846 EUR |
1.7860 EUR |
| 2020-02-21 |
1.7979 EUR |
9,716.2566 GAS |
1.7987 EUR |
1.7687 EUR |
1.8906 EUR |
1.7970 EUR |
| 2020-02-20 |
1.8507 EUR |
6,730.8010 GAS |
1.8813 EUR |
1.7589 EUR |
1.9037 EUR |
1.8200 EUR |
| 2020-02-19 |
1.9679 EUR |
11,138.0376 GAS |
2.0557 EUR |
1.8044 EUR |
2.0849 EUR |
1.8801 EUR |
| 2020-02-18 |
1.9992 EUR |
31,756.9843 GAS |
1.9670 EUR |
1.8475 EUR |
2.2889 EUR |
2.0313 EUR |
| 2020-02-17 |
1.9638 EUR |
41,313.3254 GAS |
1.9664 EUR |
1.6901 EUR |
2.0251 EUR |
1.9612 EUR |
| 2020-02-16 |
2.0119 EUR |
21,779.7782 GAS |
2.0269 EUR |
1.7586 EUR |
2.1405 EUR |
1.9968 EUR |
| 2020-02-15 |
2.1659 EUR |
52,253.8324 GAS |
2.2810 EUR |
1.8801 EUR |
2.5545 EUR |
2.0507 EUR |
| 2020-02-14 |
1.9781 EUR |
90,796.9883 GAS |
1.7315 EUR |
1.7062 EUR |
2.5136 EUR |
2.2246 EUR |
| 2020-02-13 |
1.7580 EUR |
32,478.7162 GAS |
1.7973 EUR |
1.6289 EUR |
1.8946 EUR |
1.7186 EUR |
| 2020-02-12 |
1.6296 EUR |
55,636.8074 GAS |
1.5237 EUR |
1.5237 EUR |
1.9467 EUR |
1.7354 EUR |
| 2020-02-11 |
1.4602 EUR |
16,627.8867 GAS |
1.4300 EUR |
1.3893 EUR |
1.5320 EUR |
1.4903 EUR |
| 2020-02-10 |
1.4305 EUR |
14,936.8877 GAS |
1.4240 EUR |
1.3615 EUR |
1.5611 EUR |
1.4369 EUR |
| 2020-02-09 |
1.3717 EUR |
12,911.1318 GAS |
1.3311 EUR |
1.3301 EUR |
1.4500 EUR |
1.4122 EUR |
| 2020-02-08 |
1.3332 EUR |
9,607.9028 GAS |
1.3148 EUR |
1.2562 EUR |
1.3680 EUR |
1.3515 EUR |
| 2020-02-07 |
1.3315 EUR |
17,684.2398 GAS |
1.3400 EUR |
1.3000 EUR |
1.3680 EUR |
1.3229 EUR |
| 2020-02-06 |
1.3484 EUR |
28,037.7458 GAS |
1.3505 EUR |
1.2923 EUR |
1.4312 EUR |
1.3463 EUR |
| 2020-02-05 |
1.2781 EUR |
58,517.0271 GAS |
1.2091 EUR |
1.2091 EUR |
1.4857 EUR |
1.3471 EUR |
| 2020-02-04 |
1.1785 EUR |
10,684.0677 GAS |
1.1416 EUR |
1.1416 EUR |
1.2215 EUR |
1.2153 EUR |
| 2020-02-03 |
1.1484 EUR |
7,526.3886 GAS |
1.1520 EUR |
1.1400 EUR |
1.1636 EUR |
1.1447 EUR |
| 2020-02-02 |
1.1438 EUR |
8,644.2161 GAS |
1.1350 EUR |
1.1200 EUR |
1.2051 EUR |
1.1525 EUR |
| 2020-02-01 |
1.1314 EUR |
13,544.6227 GAS |
1.1278 EUR |
1.1073 EUR |
1.1758 EUR |
1.1350 EUR |
| 2020-01-31 |
1.0993 EUR |
21,756.6936 GAS |
1.0761 EUR |
1.0511 EUR |
1.1524 EUR |
1.1224 EUR |
| 2020-01-30 |
1.0331 EUR |
14,499.0722 GAS |
1.0098 EUR |
1.0098 EUR |
1.0885 EUR |
1.0564 EUR |
| 2020-01-29 |
1.0196 EUR |
22,522.2607 GAS |
1.0016 EUR |
0.9999 EUR |
1.1093 EUR |
1.0376 EUR |
| 2020-01-28 |
1.0016 EUR |
7,895.2349 GAS |
0.9932 EUR |
0.9702 EUR |
1.0100 EUR |
1.0100 EUR |
| 2020-01-27 |
1.0088 EUR |
15,248.8655 GAS |
1.0318 EUR |
0.9790 EUR |
1.0319 EUR |
0.9859 EUR |
| 2020-01-26 |
1.0069 EUR |
5,650.1780 GAS |
0.9885 EUR |
0.9860 EUR |
1.0303 EUR |
1.0254 EUR |
| 2020-01-25 |
0.9992 EUR |
5,391.9280 GAS |
0.9958 EUR |
0.9916 EUR |
1.0090 EUR |
1.0026 EUR |
| 2020-01-24 |
1.0053 EUR |
12,761.0301 GAS |
1.0009 EUR |
0.9620 EUR |
1.0369 EUR |
1.0096 EUR |
| 2020-01-23 |
0.9914 EUR |
6,240.6589 GAS |
1.0000 EUR |
0.9573 EUR |
1.0028 EUR |
0.9828 EUR |
| 2020-01-22 |
1.0269 EUR |
3,160.6129 GAS |
1.0228 EUR |
1.0104 EUR |
1.0443 EUR |
1.0309 EUR |
| 2020-01-21 |
1.0185 EUR |
5,072.4218 GAS |
1.0199 EUR |
0.9984 EUR |
1.0537 EUR |
1.0170 EUR |
| 2020-01-20 |
1.0134 EUR |
14,935.7162 GAS |
1.0128 EUR |
0.9810 EUR |
1.0302 EUR |
1.0140 EUR |
| 2020-01-19 |
1.0573 EUR |
21,287.6308 GAS |
1.0902 EUR |
0.9942 EUR |
1.1177 EUR |
1.0244 EUR |
| 2020-01-18 |
1.1628 EUR |
38,911.7959 GAS |
1.2008 EUR |
1.0543 EUR |
1.2884 EUR |
1.1248 EUR |
| 2020-01-17 |
1.1136 EUR |
14,306.8930 GAS |
0.9801 EUR |
0.9801 EUR |
1.2471 EUR |
1.2471 EUR |
| 2020-01-16 |
0.9720 EUR |
9,192.7203 GAS |
0.9559 EUR |
0.9240 EUR |
0.9882 EUR |
0.9882 EUR |
| 2020-01-15 |
0.9708 EUR |
21,399.3245 GAS |
0.9705 EUR |
0.9321 EUR |
1.0407 EUR |
0.9712 EUR |
| 2020-01-14 |
0.9181 EUR |
13,810.9306 GAS |
0.8670 EUR |
0.8670 EUR |
0.9873 EUR |
0.9693 EUR |
| 2020-01-13 |
0.8597 EUR |
1,131.1865 GAS |
0.8594 EUR |
0.8462 EUR |
0.8620 EUR |
0.8599 EUR |
| 2020-01-12 |
0.8672 EUR |
821.6415 GAS |
0.8630 EUR |
0.8614 EUR |
0.8883 EUR |
0.8714 EUR |
| 2020-01-11 |
0.8730 EUR |
2,646.5555 GAS |
0.8746 EUR |
0.8491 EUR |
0.8933 EUR |
0.8714 EUR |
| 2020-01-10 |
0.8446 EUR |
8,256.0680 GAS |
0.8307 EUR |
0.8146 EUR |
0.8657 EUR |
0.8584 EUR |
| 2020-01-09 |
0.8404 EUR |
3,905.2284 GAS |
0.8514 EUR |
0.8157 EUR |
0.8596 EUR |
0.8295 EUR |
| 2020-01-08 |
0.8854 EUR |
3,446.9762 GAS |
0.9115 EUR |
0.8519 EUR |
0.9266 EUR |
0.8594 EUR |
| 2020-01-07 |
0.9006 EUR |
4,687.0334 GAS |
0.9100 EUR |
0.8665 EUR |
0.9239 EUR |
0.8911 EUR |