Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
1.4122 EUR |
3,393.0099 GAS |
1.4017 EUR |
1.3946 EUR |
1.4027 EUR |
1.3946 EUR |
| 2026-03-04 |
1.3926 EUR |
12,544.7816 GAS |
1.3781 EUR |
1.3510 EUR |
1.4302 EUR |
1.4302 EUR |
| 2026-03-03 |
1.3905 EUR |
14,998.6629 GAS |
1.4012 EUR |
1.3554 EUR |
1.4087 EUR |
1.3576 EUR |
| 2026-03-02 |
1.3739 EUR |
18,074.9517 GAS |
1.3640 EUR |
1.3608 EUR |
1.4166 EUR |
1.3978 EUR |
| 2026-03-01 |
1.3624 EUR |
5,901.9046 GAS |
1.3550 EUR |
1.3458 EUR |
1.3870 EUR |
1.3458 EUR |
| 2026-02-28 |
1.3023 EUR |
15,584.4814 GAS |
1.3582 EUR |
1.2751 EUR |
1.3610 EUR |
1.3610 EUR |
| 2026-02-27 |
1.3533 EUR |
10,688.9883 GAS |
1.3651 EUR |
1.3318 EUR |
1.3728 EUR |
1.3430 EUR |
| 2026-02-26 |
1.3993 EUR |
53,387.5171 GAS |
1.3840 EUR |
1.3246 EUR |
1.4294 EUR |
1.3311 EUR |
| 2026-02-25 |
1.3314 EUR |
49,342.2753 GAS |
1.3267 EUR |
1.3045 EUR |
1.3971 EUR |
1.3971 EUR |
| 2026-02-24 |
1.3070 EUR |
136,284.4542 GAS |
1.2786 EUR |
1.2614 EUR |
1.3584 EUR |
1.3068 EUR |
| 2026-02-23 |
1.2849 EUR |
7,277.9685 GAS |
1.2942 EUR |
1.2500 EUR |
1.3003 EUR |
1.2748 EUR |
| 2026-02-22 |
1.3306 EUR |
3,069.1558 GAS |
1.3390 EUR |
1.3119 EUR |
1.3449 EUR |
1.3125 EUR |
| 2026-02-21 |
1.3713 EUR |
3,594.8862 GAS |
1.3646 EUR |
1.3553 EUR |
1.3794 EUR |
1.3615 EUR |
| 2026-02-20 |
1.3504 EUR |
10,469.4670 GAS |
1.3514 EUR |
1.3208 EUR |
1.3642 EUR |
1.3496 EUR |
| 2026-02-19 |
1.3439 EUR |
5,795.5941 GAS |
1.3638 EUR |
1.3254 EUR |
1.3638 EUR |
1.3517 EUR |
| 2026-02-18 |
1.4514 EUR |
77,099.5555 GAS |
1.3919 EUR |
1.3691 EUR |
1.5106 EUR |
1.3824 EUR |
| 2026-02-17 |
1.3891 EUR |
7,441.1470 GAS |
1.4046 EUR |
1.3772 EUR |
1.4046 EUR |
1.3772 EUR |
| 2026-02-16 |
1.3913 EUR |
10,471.0339 GAS |
1.4007 EUR |
1.3733 EUR |
1.4033 EUR |
1.3967 EUR |
| 2026-02-15 |
1.4481 EUR |
7,292.5576 GAS |
1.4577 EUR |
1.3852 EUR |
1.4577 EUR |
1.3852 EUR |
| 2026-02-14 |
1.4401 EUR |
7,803.0968 GAS |
1.4060 EUR |
1.4060 EUR |
1.4624 EUR |
1.4539 EUR |
| 2026-02-13 |
1.3791 EUR |
6,811.6605 GAS |
1.3384 EUR |
1.3384 EUR |
1.4139 EUR |
1.4042 EUR |
| 2026-02-12 |
1.3345 EUR |
9,325.8616 GAS |
1.3316 EUR |
1.3199 EUR |
1.3772 EUR |
1.3332 EUR |
| 2026-02-11 |
1.3163 EUR |
4,854.6970 GAS |
1.3140 EUR |
1.2695 EUR |
1.3199 EUR |
1.2903 EUR |
| 2026-02-10 |
1.3363 EUR |
5,656.2015 GAS |
1.3478 EUR |
1.3088 EUR |
1.3478 EUR |
1.3327 EUR |
| 2026-02-09 |
1.3398 EUR |
12,213.5393 GAS |
1.3569 EUR |
1.3014 EUR |
1.3607 EUR |
1.3517 EUR |
| 2026-02-08 |
1.4278 EUR |
6,539.6044 GAS |
1.4245 EUR |
1.3957 EUR |
1.4327 EUR |
1.4094 EUR |
| 2026-02-07 |
1.4436 EUR |
15,471.2096 GAS |
1.4966 EUR |
1.4050 EUR |
1.5072 EUR |
1.4251 EUR |
| 2026-02-06 |
1.4043 EUR |
38,109.4487 GAS |
1.3000 EUR |
1.2396 EUR |
1.5031 EUR |
1.4800 EUR |
| 2026-02-05 |
1.5549 EUR |
39,948.5261 GAS |
1.5423 EUR |
1.4854 EUR |
1.5896 EUR |
1.5134 EUR |
| 2026-02-04 |
1.5573 EUR |
6,484.5774 GAS |
1.6067 EUR |
1.5187 EUR |
1.6320 EUR |
1.5490 EUR |
| 2026-02-03 |
1.6199 EUR |
19,253.2977 GAS |
1.5921 EUR |
1.5712 EUR |
1.6964 EUR |
1.5771 EUR |
| 2026-02-02 |
1.6099 EUR |
124,295.3390 GAS |
1.6845 EUR |
1.5017 EUR |
1.7650 EUR |
1.6031 EUR |
| 2026-02-01 |
1.6152 EUR |
395,012.8111 GAS |
1.4555 EUR |
1.4358 EUR |
1.8604 EUR |
1.5826 EUR |
| 2026-01-31 |
1.5196 EUR |
44,551.5191 GAS |
1.5209 EUR |
1.3784 EUR |
1.5723 EUR |
1.4041 EUR |
| 2026-01-30 |
1.4986 EUR |
15,771.4560 GAS |
1.4934 EUR |
1.4736 EUR |
1.5238 EUR |
1.5238 EUR |
| 2026-01-29 |
1.5606 EUR |
15,094.6441 GAS |
1.6394 EUR |
1.5089 EUR |
1.6545 EUR |
1.5254 EUR |
| 2026-01-28 |
1.6543 EUR |
29,970.2378 GAS |
1.6372 EUR |
1.6049 EUR |
1.6912 EUR |
1.6474 EUR |
| 2026-01-27 |
1.6872 EUR |
184,988.9179 GAS |
1.6000 EUR |
1.5890 EUR |
1.8660 EUR |
1.6435 EUR |
| 2026-01-26 |
1.5637 EUR |
6,224.2159 GAS |
1.5331 EUR |
1.5301 EUR |
1.5942 EUR |
1.5942 EUR |
| 2026-01-25 |
1.6043 EUR |
9,686.3857 GAS |
1.6208 EUR |
1.5615 EUR |
1.6241 EUR |
1.5666 EUR |
| 2026-01-24 |
1.6126 EUR |
2,496.0185 GAS |
1.6185 EUR |
1.6103 EUR |
1.6242 EUR |
1.6134 EUR |
| 2026-01-23 |
1.6148 EUR |
1,210.2629 GAS |
1.6327 EUR |
1.6150 EUR |
1.6471 EUR |
1.6150 EUR |
| 2026-01-22 |
1.6221 EUR |
8,644.9005 GAS |
1.6489 EUR |
1.5958 EUR |
1.6499 EUR |
1.6145 EUR |
| 2026-01-21 |
1.6038 EUR |
10,403.4029 GAS |
1.5819 EUR |
1.5819 EUR |
1.6313 EUR |
1.6289 EUR |
| 2026-01-20 |
1.6070 EUR |
4,887.4949 GAS |
1.6771 EUR |
1.5652 EUR |
1.6771 EUR |
1.5764 EUR |
| 2026-01-19 |
1.6649 EUR |
18,402.3764 GAS |
1.6700 EUR |
1.5913 EUR |
1.6915 EUR |
1.6915 EUR |
| 2026-01-18 |
1.8084 EUR |
11,800.9581 GAS |
1.8322 EUR |
1.7890 EUR |
1.8339 EUR |
1.8065 EUR |
| 2026-01-17 |
1.8406 EUR |
12,759.4117 GAS |
1.8353 EUR |
1.8165 EUR |
1.8636 EUR |
1.8531 EUR |
| 2026-01-16 |
1.7990 EUR |
14,614.6803 GAS |
1.7912 EUR |
1.7759 EUR |
1.8107 EUR |
1.7924 EUR |
| 2026-01-15 |
1.8041 EUR |
4,188.0449 GAS |
1.8212 EUR |
1.7702 EUR |
1.8416 EUR |
1.7735 EUR |