Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-14 |
1.8495 EUR |
6,181.9326 GAS |
1.8540 EUR |
1.8271 EUR |
1.8871 EUR |
1.8602 EUR |
| 2026-01-13 |
1.8082 EUR |
16,483.2018 GAS |
1.7531 EUR |
1.7484 EUR |
1.8654 EUR |
1.8431 EUR |
| 2026-01-12 |
1.7725 EUR |
5,702.2767 GAS |
1.7718 EUR |
1.7317 EUR |
1.8000 EUR |
1.7533 EUR |
| 2026-01-11 |
1.8371 EUR |
502.9635 GAS |
1.8452 EUR |
1.8144 EUR |
1.8500 EUR |
1.8245 EUR |
| 2026-01-10 |
1.8556 EUR |
11,356.6019 GAS |
1.8553 EUR |
1.8389 EUR |
1.8793 EUR |
1.8588 EUR |
| 2026-01-09 |
1.8230 EUR |
2,939.0517 GAS |
1.8105 EUR |
1.8105 EUR |
1.8592 EUR |
1.8346 EUR |
| 2026-01-08 |
1.8223 EUR |
5,687.7300 GAS |
1.8186 EUR |
1.7924 EUR |
1.8479 EUR |
1.8244 EUR |
| 2026-01-07 |
1.8934 EUR |
38,764.0899 GAS |
1.8955 EUR |
1.7995 EUR |
1.9378 EUR |
1.8011 EUR |
| 2026-01-06 |
1.8866 EUR |
25,590.8079 GAS |
1.8080 EUR |
1.8000 EUR |
1.9503 EUR |
1.8330 EUR |
| 2026-01-05 |
1.7695 EUR |
4,362.8599 GAS |
1.7776 EUR |
1.7537 EUR |
1.7918 EUR |
1.7825 EUR |
| 2026-01-04 |
1.7838 EUR |
1,872.7279 GAS |
1.7800 EUR |
1.7707 EUR |
1.7947 EUR |
1.7880 EUR |
| 2026-01-03 |
1.7575 EUR |
7,974.1861 GAS |
1.7704 EUR |
1.7461 EUR |
1.7717 EUR |
1.7717 EUR |
| 2026-01-02 |
1.7266 EUR |
1,895.8599 GAS |
1.7148 EUR |
1.7102 EUR |
1.7483 EUR |
1.7370 EUR |
| 2026-01-01 |
1.7202 EUR |
1,139.3885 GAS |
1.7326 EUR |
1.7038 EUR |
1.7326 EUR |
1.7166 EUR |
| 2025-12-31 |
1.7369 EUR |
79,855.3025 GAS |
1.7436 EUR |
1.6895 EUR |
1.7692 EUR |
1.6979 EUR |
| 2025-12-30 |
1.7356 EUR |
41,533.6583 GAS |
1.7230 EUR |
1.7017 EUR |
1.7746 EUR |
1.7348 EUR |
| 2025-12-29 |
1.7850 EUR |
117,742.3213 GAS |
1.8345 EUR |
1.7254 EUR |
1.9406 EUR |
1.7610 EUR |
| 2025-12-28 |
1.8711 EUR |
285,976.6769 GAS |
1.7252 EUR |
1.7250 EUR |
1.9745 EUR |
1.8340 EUR |
| 2025-12-27 |
1.7770 EUR |
294,727.1702 GAS |
1.5734 EUR |
1.5734 EUR |
1.8998 EUR |
1.6915 EUR |
| 2025-12-26 |
1.5703 EUR |
5,570.8056 GAS |
1.5782 EUR |
1.5552 EUR |
1.5792 EUR |
1.5618 EUR |
| 2025-12-25 |
1.5867 EUR |
19,845.8478 GAS |
1.5679 EUR |
1.5636 EUR |
1.6076 EUR |
1.5800 EUR |
| 2025-12-24 |
1.5294 EUR |
465.4930 GAS |
1.5255 EUR |
1.5111 EUR |
1.5369 EUR |
1.5191 EUR |
| 2025-12-23 |
1.5260 EUR |
11,228.1911 GAS |
1.5347 EUR |
1.5121 EUR |
1.5392 EUR |
1.5230 EUR |
| 2025-12-22 |
1.5463 EUR |
11,180.4118 GAS |
1.5390 EUR |
1.5380 EUR |
1.5670 EUR |
1.5561 EUR |
| 2025-12-21 |
1.5540 EUR |
9,864.0017 GAS |
1.5643 EUR |
1.5278 EUR |
1.6164 EUR |
1.5278 EUR |
| 2025-12-20 |
1.5699 EUR |
3,415.9940 GAS |
1.5693 EUR |
1.5570 EUR |
1.5713 EUR |
1.5680 EUR |
| 2025-12-19 |
1.5149 EUR |
16,076.6335 GAS |
1.4784 EUR |
1.4784 EUR |
1.5588 EUR |
1.5438 EUR |
| 2025-12-18 |
1.5114 EUR |
4,195.5108 GAS |
1.5461 EUR |
1.4832 EUR |
1.5646 EUR |
1.5059 EUR |
| 2025-12-17 |
1.6184 EUR |
6,589.5489 GAS |
1.5957 EUR |
1.5955 EUR |
1.6439 EUR |
1.6439 EUR |
| 2025-12-16 |
1.5967 EUR |
15,570.0987 GAS |
1.6164 EUR |
1.5727 EUR |
1.6164 EUR |
1.6087 EUR |
| 2025-12-15 |
1.6093 EUR |
25,889.3560 GAS |
1.7189 EUR |
1.5900 EUR |
1.7189 EUR |
1.6167 EUR |
| 2025-12-14 |
1.7261 EUR |
18,596.8975 GAS |
1.7679 EUR |
1.7029 EUR |
1.7738 EUR |
1.7113 EUR |
| 2025-12-13 |
1.7684 EUR |
21,035.3198 GAS |
1.7464 EUR |
1.7464 EUR |
1.7953 EUR |
1.7733 EUR |
| 2025-12-12 |
1.7714 EUR |
982.7556 GAS |
1.7779 EUR |
1.7250 EUR |
1.7891 EUR |
1.7418 EUR |
| 2025-12-11 |
1.7732 EUR |
7,517.6956 GAS |
1.8023 EUR |
1.7595 EUR |
1.8023 EUR |
1.7847 EUR |
| 2025-12-10 |
1.8413 EUR |
808.1626 GAS |
1.8464 EUR |
1.8194 EUR |
1.8497 EUR |
1.8497 EUR |
| 2025-12-09 |
1.8204 EUR |
6,971.5926 GAS |
1.8139 EUR |
1.7985 EUR |
1.9050 EUR |
1.8823 EUR |
| 2025-12-08 |
1.8270 EUR |
10,600.2489 GAS |
1.8047 EUR |
1.8046 EUR |
1.8439 EUR |
1.8185 EUR |
| 2025-12-07 |
1.8196 EUR |
1,479.7317 GAS |
1.8330 EUR |
1.7771 EUR |
1.8400 EUR |
1.8400 EUR |
| 2025-12-06 |
1.8278 EUR |
4,345.5221 GAS |
1.8299 EUR |
1.8245 EUR |
1.8466 EUR |
1.8466 EUR |
| 2025-12-05 |
1.8530 EUR |
4,987.2181 GAS |
1.8570 EUR |
1.8059 EUR |
1.8636 EUR |
1.8059 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 |