Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-04 |
5.2246 EUR |
8,348.2420 GAS |
5.4322 EUR |
5.0353 EUR |
5.4322 EUR |
5.2584 EUR |
| 2022-04-03 |
5.4544 EUR |
3,399.4689 GAS |
5.5427 EUR |
5.3588 EUR |
5.5427 EUR |
5.4760 EUR |
| 2022-04-02 |
5.6157 EUR |
8,470.2284 GAS |
5.6245 EUR |
5.4516 EUR |
5.7810 EUR |
5.5682 EUR |
| 2022-04-01 |
5.4020 EUR |
27,579.7578 GAS |
5.3362 EUR |
5.0846 EUR |
5.6344 EUR |
5.5900 EUR |
| 2022-03-31 |
5.1574 EUR |
28,181.0719 GAS |
5.1794 EUR |
4.9211 EUR |
5.3506 EUR |
5.3018 EUR |
| 2022-03-30 |
5.0599 EUR |
9,971.6668 GAS |
5.0658 EUR |
4.9735 EUR |
5.2167 EUR |
5.1791 EUR |
| 2022-03-29 |
5.1503 EUR |
10,077.8458 GAS |
5.0697 EUR |
4.9280 EUR |
5.2776 EUR |
4.9394 EUR |
| 2022-03-28 |
5.0951 EUR |
11,352.1890 GAS |
5.0172 EUR |
4.9525 EUR |
5.2486 EUR |
5.0156 EUR |
| 2022-03-27 |
4.8887 EUR |
23,831.4100 GAS |
4.6359 EUR |
4.6178 EUR |
5.1500 EUR |
4.9989 EUR |
| 2022-03-26 |
4.5543 EUR |
5,012.1952 GAS |
4.5368 EUR |
4.4951 EUR |
4.6486 EUR |
4.6327 EUR |
| 2022-03-25 |
4.5357 EUR |
6,081.0157 GAS |
4.5557 EUR |
4.4497 EUR |
4.6209 EUR |
4.5185 EUR |
| 2022-03-24 |
4.5119 EUR |
4,592.8955 GAS |
4.4423 EUR |
4.4290 EUR |
4.5925 EUR |
4.5852 EUR |
| 2022-03-23 |
4.3977 EUR |
2,860.9198 GAS |
4.3990 EUR |
4.3326 EUR |
4.4704 EUR |
4.4700 EUR |
| 2022-03-22 |
4.3680 EUR |
8,874.4276 GAS |
4.2914 EUR |
4.2914 EUR |
4.4143 EUR |
4.4018 EUR |
| 2022-03-21 |
4.2857 EUR |
4,050.1589 GAS |
4.2800 EUR |
4.2138 EUR |
4.3552 EUR |
4.2936 EUR |
| 2022-03-20 |
4.3023 EUR |
9,935.0077 GAS |
4.3599 EUR |
4.2107 EUR |
4.3982 EUR |
4.3034 EUR |
| 2022-03-19 |
4.2170 EUR |
7,295.0913 GAS |
4.1820 EUR |
4.1553 EUR |
4.2784 EUR |
4.2578 EUR |
| 2022-03-18 |
4.1001 EUR |
6,180.8191 GAS |
4.1131 EUR |
4.0285 EUR |
4.1973 EUR |
4.1969 EUR |
| 2022-03-17 |
4.0787 EUR |
4,836.3826 GAS |
4.1054 EUR |
4.0266 EUR |
4.1395 EUR |
4.0895 EUR |