Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-27 |
2.2407 EUR |
15,701.9444 GAS |
2.2268 EUR |
2.2100 EUR |
2.2501 EUR |
2.2284 EUR |
| 2023-09-26 |
2.2361 EUR |
2,774.4732 GAS |
2.2460 EUR |
2.2007 EUR |
2.2479 EUR |
2.2254 EUR |
| 2023-09-25 |
2.2228 EUR |
3,702.6337 GAS |
2.2250 EUR |
2.2000 EUR |
2.2479 EUR |
2.2334 EUR |
| 2023-09-24 |
2.2651 EUR |
2,693.2437 GAS |
2.2470 EUR |
2.2342 EUR |
2.3043 EUR |
2.2368 EUR |
| 2023-09-23 |
2.2606 EUR |
4,068.4507 GAS |
2.3000 EUR |
2.2438 EUR |
2.3078 EUR |
2.2574 EUR |
| 2023-09-22 |
2.3163 EUR |
6,040.1773 GAS |
2.2882 EUR |
2.2591 EUR |
2.4000 EUR |
2.3106 EUR |
| 2023-09-21 |
2.3151 EUR |
7,885.3479 GAS |
2.4363 EUR |
2.2370 EUR |
2.4683 EUR |
2.2681 EUR |
| 2023-09-20 |
2.5201 EUR |
46,909.7036 GAS |
2.5400 EUR |
2.3712 EUR |
2.6989 EUR |
2.4339 EUR |
| 2023-09-19 |
2.4455 EUR |
47,492.4908 GAS |
2.2994 EUR |
2.2890 EUR |
2.5227 EUR |
2.4989 EUR |
| 2023-09-18 |
2.3341 EUR |
33,689.6916 GAS |
2.2456 EUR |
2.2102 EUR |
2.3857 EUR |
2.3082 EUR |
| 2023-09-17 |
2.2692 EUR |
37,582.3620 GAS |
2.2135 EUR |
2.1894 EUR |
2.3212 EUR |
2.2726 EUR |
| 2023-09-16 |
2.2343 EUR |
2,426.9399 GAS |
2.2219 EUR |
2.2047 EUR |
2.2451 EUR |
2.2349 EUR |
| 2023-09-15 |
2.1811 EUR |
6,527.7685 GAS |
2.2017 EUR |
2.1571 EUR |
2.2200 EUR |
2.2169 EUR |
| 2023-09-14 |
2.1779 EUR |
17,673.9203 GAS |
2.1622 EUR |
2.1526 EUR |
2.2146 EUR |
2.2033 EUR |
| 2023-09-13 |
2.1379 EUR |
60,789.5868 GAS |
2.1315 EUR |
2.0211 EUR |
2.2094 EUR |
2.1571 EUR |
| 2023-09-12 |
2.0652 EUR |
615.8075 GAS |
2.0694 EUR |
2.0505 EUR |
2.0844 EUR |
2.0505 EUR |
| 2023-09-11 |
2.0310 EUR |
5,966.0573 GAS |
2.0665 EUR |
2.0200 EUR |
2.1346 EUR |
2.0250 EUR |
| 2023-09-10 |
2.0859 EUR |
1,789.3570 GAS |
2.0851 EUR |
2.0753 EUR |
2.1017 EUR |
2.0753 EUR |