Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-24 |
2.5022 EUR |
62,239.0171 GAS |
2.6130 EUR |
2.3415 EUR |
2.7472 EUR |
2.5421 EUR |
| 2022-05-23 |
3.1530 EUR |
119,229.5398 GAS |
2.5071 EUR |
2.5071 EUR |
3.4845 EUR |
2.7987 EUR |
| 2022-05-22 |
2.4947 EUR |
18,566.4921 GAS |
2.2828 EUR |
2.2694 EUR |
2.7366 EUR |
2.4809 EUR |
| 2022-05-21 |
2.2305 EUR |
3,196.4199 GAS |
2.2473 EUR |
2.1915 EUR |
2.2747 EUR |
2.2624 EUR |
| 2022-05-20 |
2.2900 EUR |
3,701.8889 GAS |
2.3493 EUR |
2.2055 EUR |
2.3616 EUR |
2.2484 EUR |
| 2022-05-19 |
2.2296 EUR |
1,089.1690 GAS |
2.2957 EUR |
2.1544 EUR |
2.3466 EUR |
2.2923 EUR |
| 2022-05-18 |
2.4313 EUR |
5,528.6010 GAS |
2.5042 EUR |
2.2811 EUR |
2.5576 EUR |
2.3161 EUR |
| 2022-05-17 |
2.3913 EUR |
4,851.7132 GAS |
2.3957 EUR |
2.3336 EUR |
2.4815 EUR |
2.4768 EUR |
| 2022-05-16 |
2.4217 EUR |
8,651.4743 GAS |
2.4232 EUR |
2.3370 EUR |
2.5355 EUR |
2.4136 EUR |
| 2022-05-15 |
2.2983 EUR |
6,254.9129 GAS |
2.2788 EUR |
2.2164 EUR |
2.4351 EUR |
2.3939 EUR |
| 2022-05-14 |
2.1539 EUR |
10,566.0828 GAS |
2.2000 EUR |
2.0524 EUR |
2.3152 EUR |
2.2174 EUR |
| 2022-05-13 |
2.2326 EUR |
7,972.2714 GAS |
2.0865 EUR |
1.9871 EUR |
2.3555 EUR |
2.1870 EUR |
| 2022-05-12 |
2.0220 EUR |
13,633.3672 GAS |
2.1953 EUR |
1.6009 EUR |
2.5999 EUR |
2.0041 EUR |
| 2022-05-11 |
2.6101 EUR |
16,720.5344 GAS |
2.9738 EUR |
2.0272 EUR |
2.9738 EUR |
2.1429 EUR |
| 2022-05-10 |
3.0088 EUR |
18,290.9935 GAS |
3.4008 EUR |
2.8436 EUR |
3.6648 EUR |
2.9573 EUR |
| 2022-05-09 |
3.5064 EUR |
2,464.0810 GAS |
3.4551 EUR |
3.4000 EUR |
3.9770 EUR |
3.5178 EUR |
| 2022-05-08 |
3.7801 EUR |
3,729.0019 GAS |
3.6599 EUR |
3.4364 EUR |
3.9600 EUR |
3.7936 EUR |
| 2022-05-07 |
3.7370 EUR |
739.4553 GAS |
3.7500 EUR |
3.6591 EUR |
3.8980 EUR |
3.6591 EUR |
| 2022-05-06 |
3.8757 EUR |
543.9077 GAS |
3.9643 EUR |
3.6591 EUR |
3.9682 EUR |
3.9000 EUR |
| 2022-05-05 |
4.0722 EUR |
10,745.3173 GAS |
4.2540 EUR |
3.7605 EUR |
4.4779 EUR |
3.9870 EUR |
| 2022-05-04 |
4.1684 EUR |
1,988.5318 GAS |
4.1158 EUR |
3.8176 EUR |
4.4869 EUR |
4.2923 EUR |
| 2022-05-03 |
3.9906 EUR |
664.8897 GAS |
3.9971 EUR |
3.7401 EUR |
4.2482 EUR |
3.9571 EUR |
| 2022-05-02 |
3.9653 EUR |
1,232.9699 GAS |
3.8957 EUR |
3.8314 EUR |
4.2457 EUR |
3.9410 EUR |
| 2022-05-01 |
4.0208 EUR |
1,798.6153 GAS |
3.9565 EUR |
3.7882 EUR |
4.5001 EUR |
3.9896 EUR |
| 2022-04-30 |
4.0495 EUR |
861.1887 GAS |
4.1473 EUR |
3.9000 EUR |
4.1574 EUR |
3.9000 EUR |
| 2022-04-29 |
4.2318 EUR |
1,661.3724 GAS |
4.3700 EUR |
4.0751 EUR |
4.4557 EUR |
4.1532 EUR |
| 2022-04-28 |
4.3536 EUR |
3,349.7435 GAS |
4.3731 EUR |
4.2624 EUR |
4.4626 EUR |
4.3699 EUR |
| 2022-04-27 |
4.2436 EUR |
1,041.8654 GAS |
4.2039 EUR |
4.1372 EUR |
4.3254 EUR |
4.2909 EUR |
| 2022-04-26 |
4.2943 EUR |
1,871.9361 GAS |
4.4452 EUR |
4.1636 EUR |
4.4452 EUR |
4.1800 EUR |
| 2022-04-25 |
4.3548 EUR |
2,154.6684 GAS |
4.6343 EUR |
4.1247 EUR |
4.7499 EUR |
4.4299 EUR |
| 2022-04-24 |
4.5399 EUR |
1,056.4289 GAS |
4.6394 EUR |
4.4424 EUR |
4.6395 EUR |
4.5109 EUR |
| 2022-04-23 |
4.6000 EUR |
1,172.8383 GAS |
4.5739 EUR |
4.5389 EUR |
4.6705 EUR |
4.6705 EUR |
| 2022-04-22 |
4.6336 EUR |
2,702.4691 GAS |
4.6034 EUR |
4.5503 EUR |
4.7305 EUR |
4.6276 EUR |
| 2022-04-21 |
4.7217 EUR |
5,247.9463 GAS |
4.6108 EUR |
4.5414 EUR |
4.9599 EUR |
4.5414 EUR |
| 2022-04-20 |
4.6033 EUR |
2,397.6870 GAS |
4.6839 EUR |
4.5174 EUR |
4.7871 EUR |
4.6390 EUR |
| 2022-04-19 |
4.5584 EUR |
4,225.2518 GAS |
4.4632 EUR |
4.3406 EUR |
4.7163 EUR |
4.6626 EUR |
| 2022-04-18 |
4.3620 EUR |
1,240.8736 GAS |
4.4201 EUR |
4.2317 EUR |
4.5180 EUR |
4.4696 EUR |
| 2022-04-17 |
4.5061 EUR |
603.5221 GAS |
4.5523 EUR |
4.4472 EUR |
4.5523 EUR |
4.4968 EUR |
| 2022-04-16 |
4.5421 EUR |
2,199.0547 GAS |
4.5312 EUR |
4.4525 EUR |
4.6209 EUR |
4.5458 EUR |
| 2022-04-15 |
4.4837 EUR |
2,348.4855 GAS |
4.5017 EUR |
4.4454 EUR |
4.5296 EUR |
4.5222 EUR |
| 2022-04-14 |
4.4960 EUR |
4,780.4347 GAS |
4.5267 EUR |
4.4005 EUR |
4.5976 EUR |
4.5017 EUR |
| 2022-04-13 |
4.4936 EUR |
7,193.8562 GAS |
4.3417 EUR |
4.3079 EUR |
4.6184 EUR |
4.5127 EUR |
| 2022-04-12 |
4.2574 EUR |
1,676.5866 GAS |
4.1015 EUR |
4.0726 EUR |
4.4511 EUR |
4.3388 EUR |
| 2022-04-11 |
4.2778 EUR |
2,952.5367 GAS |
4.4971 EUR |
4.0920 EUR |
4.6025 EUR |
4.1303 EUR |
| 2022-04-10 |
4.6302 EUR |
2,358.9858 GAS |
4.6682 EUR |
4.5347 EUR |
4.7102 EUR |
4.6261 EUR |
| 2022-04-09 |
4.6550 EUR |
1,445.3440 GAS |
4.6041 EUR |
4.5821 EUR |
4.7321 EUR |
4.6814 EUR |
| 2022-04-08 |
4.7558 EUR |
2,761.5865 GAS |
4.8377 EUR |
4.6247 EUR |
4.8732 EUR |
4.6247 EUR |
| 2022-04-07 |
4.7576 EUR |
2,504.7041 GAS |
4.7083 EUR |
4.5657 EUR |
4.8230 EUR |
4.8230 EUR |
| 2022-04-06 |
4.7828 EUR |
7,182.3838 GAS |
5.0431 EUR |
4.5752 EUR |
5.0431 EUR |
4.5752 EUR |
| 2022-04-05 |
5.1802 EUR |
4,017.7263 GAS |
5.1906 EUR |
5.1240 EUR |
5.2904 EUR |
5.1550 EUR |