Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-28 |
2.9303 EUR |
654.8667 GAS |
2.9138 EUR |
2.8929 EUR |
2.9422 EUR |
2.9065 EUR |
| 2025-05-27 |
2.9144 EUR |
8,721.0666 GAS |
2.8628 EUR |
2.8496 EUR |
2.9492 EUR |
2.9400 EUR |
| 2025-05-26 |
2.8818 EUR |
4,125.9181 GAS |
2.8930 EUR |
2.8484 EUR |
2.9186 EUR |
2.8767 EUR |
| 2025-05-25 |
2.8729 EUR |
5,541.1398 GAS |
2.9091 EUR |
2.8145 EUR |
2.9091 EUR |
2.8826 EUR |
| 2025-05-24 |
2.9389 EUR |
5,036.7733 GAS |
2.9087 EUR |
2.9064 EUR |
2.9704 EUR |
2.9242 EUR |
| 2025-05-23 |
3.0495 EUR |
4,794.0375 GAS |
3.0958 EUR |
2.9350 EUR |
3.1283 EUR |
2.9400 EUR |
| 2025-05-22 |
3.0651 EUR |
8,921.5533 GAS |
3.0124 EUR |
3.0124 EUR |
3.0985 EUR |
3.0815 EUR |
| 2025-05-21 |
2.9970 EUR |
4,703.3379 GAS |
2.9747 EUR |
2.9387 EUR |
3.0488 EUR |
2.9882 EUR |
| 2025-05-20 |
2.9849 EUR |
4,044.0811 GAS |
2.9724 EUR |
2.9332 EUR |
3.0099 EUR |
2.9615 EUR |
| 2025-05-19 |
2.9075 EUR |
5,669.2218 GAS |
2.9964 EUR |
2.8281 EUR |
2.9975 EUR |
2.9459 EUR |
| 2025-05-18 |
2.9745 EUR |
6,371.2777 GAS |
2.9712 EUR |
2.8900 EUR |
3.0576 EUR |
2.9669 EUR |
| 2025-05-17 |
2.9683 EUR |
9,939.3455 GAS |
3.0000 EUR |
2.9078 EUR |
3.0030 EUR |
2.9345 EUR |
| 2025-05-16 |
3.0495 EUR |
7,767.2402 GAS |
3.0303 EUR |
3.0001 EUR |
3.0917 EUR |
3.0415 EUR |
| 2025-05-15 |
3.0264 EUR |
16,885.1634 GAS |
3.1632 EUR |
2.9677 EUR |
3.1856 EUR |
3.0070 EUR |
| 2025-05-14 |
3.2179 EUR |
34,973.0449 GAS |
3.3093 EUR |
3.1273 EUR |
3.3093 EUR |
3.1596 EUR |
| 2025-05-13 |
3.3523 EUR |
40,074.5412 GAS |
3.3583 EUR |
3.2159 EUR |
3.4917 EUR |
3.3231 EUR |
| 2025-05-12 |
3.3822 EUR |
36,755.3222 GAS |
3.2872 EUR |
3.2000 EUR |
3.5693 EUR |
3.3402 EUR |
| 2025-05-11 |
3.3467 EUR |
205,219.1954 GAS |
3.1990 EUR |
3.0632 EUR |
3.6005 EUR |
3.2883 EUR |
| 2025-05-10 |
3.0913 EUR |
49,444.6379 GAS |
3.1203 EUR |
3.0403 EUR |
3.1421 EUR |
3.1199 EUR |
| 2025-05-09 |
3.0346 EUR |
23,617.8430 GAS |
2.9832 EUR |
2.9796 EUR |
3.1128 EUR |
3.0737 EUR |
| 2025-05-08 |
2.9166 EUR |
16,671.1293 GAS |
2.7812 EUR |
2.7812 EUR |
3.0043 EUR |
2.9760 EUR |
| 2025-05-07 |
2.6916 EUR |
10,574.4508 GAS |
2.7072 EUR |
2.6581 EUR |
2.7431 EUR |
2.6995 EUR |
| 2025-05-06 |
2.7185 EUR |
33,593.9140 GAS |
2.7628 EUR |
2.6430 EUR |
2.8055 EUR |
2.6450 EUR |
| 2025-05-05 |
2.7860 EUR |
6,899.7314 GAS |
2.7529 EUR |
2.7524 EUR |
2.8610 EUR |
2.8277 EUR |
| 2025-05-04 |
2.8606 EUR |
22,407.3716 GAS |
2.8671 EUR |
2.7531 EUR |
2.9125 EUR |
2.7799 EUR |
| 2025-05-03 |
2.8894 EUR |
3,919.2251 GAS |
2.8973 EUR |
2.8144 EUR |
2.9422 EUR |
2.8279 EUR |
| 2025-05-02 |
2.9087 EUR |
10,417.5413 GAS |
2.9518 EUR |
2.8779 EUR |
2.9518 EUR |
2.8800 EUR |
| 2025-05-01 |
2.9306 EUR |
4,693.8836 GAS |
2.8942 EUR |
2.8781 EUR |
2.9717 EUR |
2.9500 EUR |
| 2025-04-30 |
2.8859 EUR |
5,679.9645 GAS |
2.9186 EUR |
2.8000 EUR |
2.9687 EUR |
2.9179 EUR |
| 2025-04-29 |
2.9751 EUR |
5,426.6105 GAS |
3.0354 EUR |
2.9500 EUR |
3.0354 EUR |
2.9909 EUR |
| 2025-04-28 |
3.0430 EUR |
24,075.5064 GAS |
3.0727 EUR |
2.9832 EUR |
3.1305 EUR |
3.0346 EUR |
| 2025-04-27 |
3.0932 EUR |
102,884.3850 GAS |
3.0296 EUR |
2.9400 EUR |
3.2171 EUR |
3.0077 EUR |
| 2025-04-26 |
3.0043 EUR |
31,385.1482 GAS |
3.0593 EUR |
2.9394 EUR |
3.1020 EUR |
2.9864 EUR |
| 2025-04-25 |
3.1481 EUR |
96,811.6352 GAS |
2.9802 EUR |
2.9645 EUR |
3.3300 EUR |
3.0315 EUR |
| 2025-04-24 |
3.0227 EUR |
137,893.7075 GAS |
2.9824 EUR |
2.8813 EUR |
3.0830 EUR |
2.9705 EUR |
| 2025-04-23 |
2.9358 EUR |
37,033.4778 GAS |
2.9266 EUR |
2.8627 EUR |
3.0121 EUR |
2.9293 EUR |
| 2025-04-22 |
2.8842 EUR |
38,732.5706 GAS |
2.9823 EUR |
2.8096 EUR |
2.9842 EUR |
2.9451 EUR |
| 2025-04-21 |
3.0458 EUR |
22,649.5524 GAS |
3.1511 EUR |
2.9775 EUR |
3.1511 EUR |
2.9850 EUR |
| 2025-04-20 |
3.1167 EUR |
39,987.5541 GAS |
3.0055 EUR |
2.9967 EUR |
3.2528 EUR |
2.9995 EUR |
| 2025-04-19 |
3.0185 EUR |
51,986.6506 GAS |
2.9868 EUR |
2.9132 EUR |
3.1250 EUR |
3.0486 EUR |
| 2025-04-18 |
3.2124 EUR |
83,293.3457 GAS |
2.9615 EUR |
2.9489 EUR |
3.4557 EUR |
3.0303 EUR |
| 2025-04-17 |
3.3204 EUR |
91,751.7225 GAS |
3.4426 EUR |
3.0144 EUR |
3.4900 EUR |
3.0531 EUR |
| 2025-04-16 |
3.3640 EUR |
445,624.7754 GAS |
3.2434 EUR |
3.1198 EUR |
3.7200 EUR |
3.5724 EUR |
| 2025-04-15 |
2.7546 EUR |
348,934.1199 GAS |
2.4490 EUR |
2.3897 EUR |
2.9630 EUR |
2.9516 EUR |
| 2025-04-14 |
2.5895 EUR |
60,024.4903 GAS |
2.6638 EUR |
2.4102 EUR |
2.6953 EUR |
2.4541 EUR |
| 2025-04-13 |
2.8869 EUR |
105,903.8311 GAS |
2.8900 EUR |
2.6144 EUR |
3.3677 EUR |
2.6343 EUR |
| 2025-04-12 |
2.7380 EUR |
232,102.3192 GAS |
2.8279 EUR |
2.5655 EUR |
3.0034 EUR |
2.9370 EUR |
| 2025-04-11 |
2.8154 EUR |
275,111.6951 GAS |
2.9238 EUR |
2.6265 EUR |
3.0765 EUR |
2.9984 EUR |
| 2025-04-10 |
2.7970 EUR |
879,264.1780 GAS |
2.2285 EUR |
2.2171 EUR |
3.1725 EUR |
2.7769 EUR |
| 2025-04-09 |
2.3242 EUR |
720,728.0755 GAS |
1.7708 EUR |
1.7708 EUR |
2.7000 EUR |
2.2551 EUR |