Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
2.1446 EUR |
27,590.9288 GAS |
2.2295 EUR |
2.0751 EUR |
2.2400 EUR |
2.1859 EUR |
| 2025-10-16 |
2.2413 EUR |
23,461.3316 GAS |
2.2655 EUR |
2.1841 EUR |
2.3226 EUR |
2.2291 EUR |
| 2025-10-15 |
2.2728 EUR |
9,958.6917 GAS |
2.3651 EUR |
2.2490 EUR |
2.3651 EUR |
2.2727 EUR |
| 2025-10-14 |
2.3096 EUR |
15,121.7062 GAS |
2.4273 EUR |
2.2535 EUR |
2.4273 EUR |
2.3562 EUR |
| 2025-10-13 |
2.3510 EUR |
12,494.5259 GAS |
2.3215 EUR |
2.3000 EUR |
2.4486 EUR |
2.4486 EUR |
| 2025-10-12 |
2.1822 EUR |
23,467.9305 GAS |
2.1429 EUR |
2.1144 EUR |
2.3570 EUR |
2.3241 EUR |
| 2025-10-11 |
2.1379 EUR |
17,078.2692 GAS |
2.0766 EUR |
2.0532 EUR |
2.3329 EUR |
2.2200 EUR |
| 2025-10-10 |
2.5675 EUR |
6,256.2491 GAS |
2.5805 EUR |
2.5000 EUR |
2.6103 EUR |
2.5262 EUR |
| 2025-10-09 |
2.6109 EUR |
14,664.1929 GAS |
2.6432 EUR |
2.5321 EUR |
2.6783 EUR |
2.5401 EUR |
| 2025-10-08 |
2.5860 EUR |
32,082.4229 GAS |
2.5543 EUR |
2.5243 EUR |
2.6477 EUR |
2.6353 EUR |
| 2025-10-07 |
2.6410 EUR |
1,185.9129 GAS |
2.6470 EUR |
2.5598 EUR |
2.6543 EUR |
2.5720 EUR |
| 2025-10-06 |
2.6348 EUR |
6,993.1790 GAS |
2.6146 EUR |
2.6085 EUR |
2.6596 EUR |
2.6572 EUR |
| 2025-10-05 |
2.6374 EUR |
1,002.8212 GAS |
2.6385 EUR |
2.6133 EUR |
2.6506 EUR |
2.6133 EUR |
| 2025-10-04 |
2.6439 EUR |
972.8831 GAS |
2.6504 EUR |
2.5880 EUR |
2.6565 EUR |
2.5953 EUR |
| 2025-10-03 |
2.6740 EUR |
7,106.7163 GAS |
2.6638 EUR |
2.6350 EUR |
2.7143 EUR |
2.6597 EUR |
| 2025-10-02 |
2.6654 EUR |
7,116.8673 GAS |
2.6002 EUR |
2.6002 EUR |
2.6858 EUR |
2.6677 EUR |
| 2025-10-01 |
2.5360 EUR |
8,587.1363 GAS |
2.4635 EUR |
2.4635 EUR |
2.5709 EUR |
2.5651 EUR |
| 2025-09-30 |
2.5004 EUR |
3,912.5059 GAS |
2.5033 EUR |
2.4281 EUR |
2.5049 EUR |
2.4281 EUR |
| 2025-09-29 |
2.5067 EUR |
2,395.2253 GAS |
2.5190 EUR |
2.4594 EUR |
2.5236 EUR |
2.5215 EUR |
| 2025-09-28 |
2.4691 EUR |
2,063.8746 GAS |
2.4739 EUR |
2.4432 EUR |
2.4911 EUR |
2.4820 EUR |
| 2025-09-27 |
2.4967 EUR |
2,998.9371 GAS |
2.5154 EUR |
2.4791 EUR |
2.5173 EUR |
2.4942 EUR |
| 2025-09-26 |
2.4827 EUR |
7,323.6734 GAS |
2.4759 EUR |
2.4563 EUR |
2.5201 EUR |
2.5201 EUR |
| 2025-09-25 |
2.5270 EUR |
8,950.8954 GAS |
2.5498 EUR |
2.4460 EUR |
2.5498 EUR |
2.5151 EUR |
| 2025-09-24 |
2.5924 EUR |
10,888.4446 GAS |
2.5761 EUR |
2.5173 EUR |
2.6199 EUR |
2.6088 EUR |
| 2025-09-23 |
2.5855 EUR |
29,287.6922 GAS |
2.5795 EUR |
2.5384 EUR |
2.6071 EUR |
2.5711 EUR |
| 2025-09-22 |
2.6496 EUR |
7,067.0726 GAS |
2.7213 EUR |
2.5544 EUR |
2.7213 EUR |
2.5601 EUR |
| 2025-09-21 |
2.7626 EUR |
7,824.6019 GAS |
2.7736 EUR |
2.7278 EUR |
2.7874 EUR |
2.7303 EUR |
| 2025-09-20 |
2.7734 EUR |
1,940.3183 GAS |
2.7557 EUR |
2.7557 EUR |
2.8014 EUR |
2.7856 EUR |
| 2025-09-19 |
2.8031 EUR |
4,738.2635 GAS |
2.8652 EUR |
2.7727 EUR |
2.8652 EUR |
2.7821 EUR |
| 2025-09-18 |
2.8284 EUR |
6,255.8826 GAS |
2.8482 EUR |
2.8148 EUR |
2.8700 EUR |
2.8623 EUR |
| 2025-09-17 |
2.7555 EUR |
4,426.8797 GAS |
2.7841 EUR |
2.7259 EUR |
2.7841 EUR |
2.7259 EUR |
| 2025-09-16 |
2.7663 EUR |
6,188.2651 GAS |
2.7586 EUR |
2.7496 EUR |
2.7948 EUR |
2.7870 EUR |
| 2025-09-15 |
2.8129 EUR |
7,622.7534 GAS |
2.8580 EUR |
2.7250 EUR |
2.8886 EUR |
2.7597 EUR |
| 2025-09-14 |
2.8699 EUR |
3,977.6926 GAS |
2.8981 EUR |
2.8048 EUR |
2.9056 EUR |
2.8648 EUR |
| 2025-09-13 |
2.9069 EUR |
22,660.3291 GAS |
2.8995 EUR |
2.8683 EUR |
2.9333 EUR |
2.8956 EUR |
| 2025-09-12 |
2.8698 EUR |
18,728.6607 GAS |
2.8629 EUR |
2.8451 EUR |
2.8878 EUR |
2.8852 EUR |
| 2025-09-11 |
2.8224 EUR |
1,731.9563 GAS |
2.8380 EUR |
2.8196 EUR |
2.8428 EUR |
2.8196 EUR |
| 2025-09-10 |
2.8217 EUR |
5,539.1047 GAS |
2.8292 EUR |
2.8046 EUR |
2.8435 EUR |
2.8263 EUR |
| 2025-09-09 |
2.8131 EUR |
7,364.6153 GAS |
2.8118 EUR |
2.7690 EUR |
2.8460 EUR |
2.7918 EUR |
| 2025-09-08 |
2.7689 EUR |
11,555.6880 GAS |
2.7551 EUR |
2.7426 EUR |
2.8087 EUR |
2.7906 EUR |
| 2025-09-07 |
2.7485 EUR |
5,960.4086 GAS |
2.7526 EUR |
2.7451 EUR |
2.7788 EUR |
2.7574 EUR |
| 2025-09-06 |
2.7346 EUR |
26,991.8568 GAS |
2.7429 EUR |
2.7005 EUR |
2.7578 EUR |
2.7348 EUR |
| 2025-09-05 |
2.7390 EUR |
5,664.9262 GAS |
2.7328 EUR |
2.7105 EUR |
2.7738 EUR |
2.7339 EUR |
| 2025-09-04 |
2.7412 EUR |
22,679.9501 GAS |
2.8041 EUR |
2.7125 EUR |
2.8041 EUR |
2.7288 EUR |
| 2025-09-03 |
2.7930 EUR |
21,006.6911 GAS |
2.7926 EUR |
2.7762 EUR |
2.8220 EUR |
2.8130 EUR |
| 2025-09-02 |
2.7545 EUR |
2,841.4039 GAS |
2.7370 EUR |
2.7370 EUR |
2.7951 EUR |
2.7860 EUR |
| 2025-09-01 |
2.7905 EUR |
18,930.8245 GAS |
2.7853 EUR |
2.7100 EUR |
2.8242 EUR |
2.7100 EUR |
| 2025-08-31 |
2.9026 EUR |
14,472.4047 GAS |
2.8597 EUR |
2.8231 EUR |
2.9623 EUR |
2.8299 EUR |
| 2025-08-30 |
2.8333 EUR |
19,645.5716 GAS |
2.7850 EUR |
2.7850 EUR |
2.8821 EUR |
2.8453 EUR |
| 2025-08-29 |
2.8355 EUR |
12,964.6293 GAS |
2.8606 EUR |
2.7487 EUR |
2.8914 EUR |
2.7772 EUR |