Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.8687 EUR |
523.5657 GAS |
1.8570 EUR |
1.8570 EUR |
1.8636 EUR |
1.8636 EUR |
| 2025-12-04 |
1.8735 EUR |
8,653.7478 GAS |
1.8967 EUR |
1.8580 EUR |
1.8978 EUR |
1.8606 EUR |
| 2025-12-03 |
1.8877 EUR |
1,114.1809 GAS |
1.8725 EUR |
1.8725 EUR |
1.9056 EUR |
1.8972 EUR |
| 2025-12-02 |
1.8127 EUR |
4,505.3443 GAS |
1.8047 EUR |
1.7969 EUR |
1.8961 EUR |
1.8871 EUR |
| 2025-12-01 |
1.8193 EUR |
1,482.6973 GAS |
1.8994 EUR |
1.7779 EUR |
1.8994 EUR |
1.7922 EUR |
| 2025-11-30 |
1.9607 EUR |
8,294.8016 GAS |
1.9600 EUR |
1.9287 EUR |
1.9803 EUR |
1.9287 EUR |
| 2025-11-29 |
1.9318 EUR |
16,754.0009 GAS |
1.9096 EUR |
1.9049 EUR |
1.9808 EUR |
1.9592 EUR |
| 2025-11-28 |
1.9327 EUR |
699.2613 GAS |
1.9273 EUR |
1.9067 EUR |
1.9515 EUR |
1.9076 EUR |
| 2025-11-27 |
1.9156 EUR |
8,025.3962 GAS |
1.9035 EUR |
1.8912 EUR |
1.9467 EUR |
1.9467 EUR |
| 2025-11-26 |
1.8703 EUR |
2,161.0022 GAS |
1.9033 EUR |
1.8520 EUR |
1.9033 EUR |
1.9013 EUR |
| 2025-11-25 |
1.8993 EUR |
1,590.8526 GAS |
1.9214 EUR |
1.8750 EUR |
1.9214 EUR |
1.8986 EUR |
| 2025-11-24 |
1.8327 EUR |
5,356.8402 GAS |
1.8300 EUR |
1.8181 EUR |
1.8956 EUR |
1.8956 EUR |
| 2025-11-23 |
1.8330 EUR |
9,654.7187 GAS |
1.8285 EUR |
1.8278 EUR |
1.8674 EUR |
1.8425 EUR |
| 2025-11-22 |
1.7908 EUR |
14,732.0518 GAS |
1.7987 EUR |
1.7711 EUR |
1.8168 EUR |
1.8105 EUR |
| 2025-11-21 |
1.8344 EUR |
26,689.2483 GAS |
1.8952 EUR |
1.7250 EUR |
1.9123 EUR |
1.7956 EUR |
| 2025-11-20 |
1.9269 EUR |
15,103.6892 GAS |
1.9560 EUR |
1.8796 EUR |
1.9990 EUR |
1.9001 EUR |
| 2025-11-19 |
1.9504 EUR |
14,343.4502 GAS |
2.0092 EUR |
1.8689 EUR |
2.0131 EUR |
1.9210 EUR |
| 2025-11-18 |
1.9796 EUR |
29,089.7819 GAS |
1.9393 EUR |
1.9338 EUR |
2.0102 EUR |
2.0021 EUR |
| 2025-11-17 |
1.9877 EUR |
685.9838 GAS |
1.9771 EUR |
1.9455 EUR |
2.0212 EUR |
1.9455 EUR |
| 2025-11-16 |
2.0090 EUR |
22,529.8753 GAS |
2.0502 EUR |
1.9444 EUR |
2.0657 EUR |
1.9751 EUR |
| 2025-11-15 |
2.0584 EUR |
13,734.7803 GAS |
2.0525 EUR |
2.0326 EUR |
2.1053 EUR |
2.0471 EUR |
| 2025-11-14 |
2.0324 EUR |
10,349.1019 GAS |
2.0426 EUR |
1.9787 EUR |
2.0659 EUR |
2.0332 EUR |
| 2025-11-13 |
2.1078 EUR |
23,118.6500 GAS |
2.0993 EUR |
2.0126 EUR |
2.1481 EUR |
2.0143 EUR |
| 2025-11-12 |
2.1846 EUR |
11,609.6840 GAS |
2.1137 EUR |
2.1137 EUR |
2.2460 EUR |
2.2123 EUR |
| 2025-11-11 |
2.2065 EUR |
76,885.0232 GAS |
2.1436 EUR |
2.1152 EUR |
2.2801 EUR |
2.1353 EUR |
| 2025-11-10 |
2.1553 EUR |
2,754.1170 GAS |
2.1590 EUR |
2.1294 EUR |
2.1916 EUR |
2.1552 EUR |
| 2025-11-09 |
2.1254 EUR |
12,767.1404 GAS |
2.1677 EUR |
2.0795 EUR |
2.1802 EUR |
2.1640 EUR |
| 2025-11-08 |
2.2044 EUR |
28,894.9644 GAS |
2.2252 EUR |
2.1315 EUR |
2.2600 EUR |
2.1612 EUR |
| 2025-11-07 |
2.1795 EUR |
37,511.1017 GAS |
2.0476 EUR |
1.9849 EUR |
2.2533 EUR |
2.2284 EUR |
| 2025-11-06 |
2.0124 EUR |
24,269.4469 GAS |
1.9852 EUR |
1.9675 EUR |
2.0561 EUR |
2.0489 EUR |
| 2025-11-05 |
1.9124 EUR |
10,698.1542 GAS |
1.9102 EUR |
1.8328 EUR |
1.9897 EUR |
1.9867 EUR |
| 2025-11-04 |
1.9945 EUR |
20,648.9614 GAS |
1.9980 EUR |
1.9174 EUR |
2.0263 EUR |
1.9688 EUR |
| 2025-11-03 |
2.0591 EUR |
40,029.1383 GAS |
2.1843 EUR |
1.9533 EUR |
2.1843 EUR |
1.9994 EUR |
| 2025-11-02 |
2.2101 EUR |
4,352.0781 GAS |
2.2106 EUR |
2.1938 EUR |
2.2318 EUR |
2.1938 EUR |
| 2025-11-01 |
2.1984 EUR |
10,873.1827 GAS |
2.1769 EUR |
2.1769 EUR |
2.2130 EUR |
2.2076 EUR |
| 2025-10-31 |
2.1349 EUR |
7,193.1792 GAS |
2.1709 EUR |
2.1552 EUR |
2.1997 EUR |
2.1552 EUR |
| 2025-10-30 |
2.1356 EUR |
25,343.1713 GAS |
2.2549 EUR |
2.0934 EUR |
2.2549 EUR |
2.1214 EUR |
| 2025-10-29 |
2.2353 EUR |
5,519.7163 GAS |
2.2087 EUR |
2.2000 EUR |
2.2774 EUR |
2.2700 EUR |
| 2025-10-28 |
2.2471 EUR |
16,908.1698 GAS |
2.2795 EUR |
2.1834 EUR |
2.2911 EUR |
2.2090 EUR |
| 2025-10-27 |
2.3138 EUR |
7,013.8953 GAS |
2.3289 EUR |
2.2763 EUR |
2.3351 EUR |
2.2763 EUR |
| 2025-10-26 |
2.2562 EUR |
4,095.2167 GAS |
2.2449 EUR |
2.2261 EUR |
2.2997 EUR |
2.2854 EUR |
| 2025-10-25 |
2.2389 EUR |
7,643.2603 GAS |
2.2419 EUR |
2.2249 EUR |
2.2478 EUR |
2.2420 EUR |
| 2025-10-24 |
2.2345 EUR |
3,859.3543 GAS |
2.2285 EUR |
2.2136 EUR |
2.2758 EUR |
2.2346 EUR |
| 2025-10-23 |
2.1523 EUR |
6,786.7290 GAS |
2.1539 EUR |
2.1539 EUR |
2.2270 EUR |
2.2188 EUR |
| 2025-10-22 |
2.2006 EUR |
11,588.6185 GAS |
2.1746 EUR |
2.1698 EUR |
2.1979 EUR |
2.1762 EUR |
| 2025-10-21 |
2.2314 EUR |
13,524.6592 GAS |
2.2193 EUR |
2.1583 EUR |
2.2883 EUR |
2.2795 EUR |
| 2025-10-20 |
2.2311 EUR |
12,381.2345 GAS |
2.1943 EUR |
2.1882 EUR |
2.2772 EUR |
2.2270 EUR |
| 2025-10-19 |
2.2401 EUR |
11,799.9249 GAS |
2.1889 EUR |
2.1818 EUR |
2.2618 EUR |
2.2487 EUR |
| 2025-10-18 |
2.2027 EUR |
13,326.4561 GAS |
2.2056 EUR |
2.1738 EUR |
2.2200 EUR |
2.1987 EUR |
| 2025-10-17 |
2.1446 EUR |
27,590.9288 GAS |
2.2295 EUR |
2.0751 EUR |
2.2400 EUR |
2.1859 EUR |