Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
4.7923 EUR |
26,676.3074 GAS |
4.8857 EUR |
4.5516 EUR |
4.9534 EUR |
4.7217 EUR |
| 2024-04-16 |
4.8992 EUR |
45,757.0599 GAS |
4.9541 EUR |
4.6916 EUR |
5.0454 EUR |
4.9640 EUR |
| 2024-04-15 |
5.1935 EUR |
79,913.9060 GAS |
5.1363 EUR |
4.7248 EUR |
5.5586 EUR |
5.1177 EUR |
| 2024-04-14 |
4.8311 EUR |
73,357.4894 GAS |
4.7499 EUR |
4.4608 EUR |
5.0770 EUR |
5.0324 EUR |
| 2024-04-13 |
5.2343 EUR |
89,789.4274 GAS |
5.7396 EUR |
4.0253 EUR |
6.0234 EUR |
4.4985 EUR |
| 2024-04-12 |
6.2550 EUR |
160,953.2108 GAS |
6.6075 EUR |
5.2000 EUR |
6.8558 EUR |
5.5961 EUR |
| 2024-04-11 |
6.4822 EUR |
145,059.9877 GAS |
6.2274 EUR |
6.1759 EUR |
6.6500 EUR |
6.5426 EUR |
| 2024-04-10 |
5.9472 EUR |
28,823.8540 GAS |
5.9606 EUR |
5.7500 EUR |
6.1722 EUR |
6.1282 EUR |
| 2024-04-09 |
6.2053 EUR |
76,513.3864 GAS |
6.4637 EUR |
5.9353 EUR |
6.4765 EUR |
5.9353 EUR |
| 2024-04-08 |
6.3651 EUR |
214,546.0156 GAS |
5.8030 EUR |
5.6912 EUR |
6.5795 EUR |
6.4673 EUR |
| 2024-04-07 |
5.7907 EUR |
6,988.6087 GAS |
5.7723 EUR |
5.7262 EUR |
5.8366 EUR |
5.7697 EUR |
| 2024-04-06 |
5.7349 EUR |
3,370.0187 GAS |
5.6451 EUR |
5.6451 EUR |
5.7772 EUR |
5.7548 EUR |
| 2024-04-05 |
5.6095 EUR |
12,693.0657 GAS |
5.7560 EUR |
5.4645 EUR |
5.7570 EUR |
5.7032 EUR |
| 2024-04-04 |
5.7648 EUR |
16,815.7516 GAS |
5.6641 EUR |
5.5461 EUR |
5.8467 EUR |
5.7333 EUR |
| 2024-04-03 |
5.7565 EUR |
32,936.5915 GAS |
5.6578 EUR |
5.4769 EUR |
6.0109 EUR |
5.6562 EUR |
| 2024-04-02 |
5.7460 EUR |
17,533.1228 GAS |
6.0769 EUR |
5.5594 EUR |
6.0769 EUR |
5.7098 EUR |
| 2024-04-01 |
6.1363 EUR |
17,643.0128 GAS |
6.4269 EUR |
5.9208 EUR |
6.4831 EUR |
6.1148 EUR |
| 2024-03-31 |
6.3943 EUR |
10,502.3837 GAS |
6.3081 EUR |
6.3081 EUR |
6.4850 EUR |
6.4548 EUR |
| 2024-03-30 |
6.3921 EUR |
9,745.7699 GAS |
6.4093 EUR |
6.3182 EUR |
6.4490 EUR |
6.3182 EUR |
| 2024-03-29 |
6.3815 EUR |
11,471.4053 GAS |
6.5347 EUR |
6.3171 EUR |
6.5347 EUR |
6.4232 EUR |
| 2024-03-28 |
6.4901 EUR |
11,590.6889 GAS |
6.5231 EUR |
6.3000 EUR |
6.5565 EUR |
6.5150 EUR |
| 2024-03-27 |
6.5755 EUR |
64,062.3560 GAS |
6.5001 EUR |
6.1678 EUR |
6.8295 EUR |
6.5847 EUR |
| 2024-03-26 |
6.4832 EUR |
43,148.8397 GAS |
6.3230 EUR |
6.3230 EUR |
6.6307 EUR |
6.5011 EUR |
| 2024-03-25 |
6.2407 EUR |
57,415.4649 GAS |
6.0411 EUR |
6.0142 EUR |
6.5201 EUR |
6.3462 EUR |
| 2024-03-24 |
5.9808 EUR |
17,397.5652 GAS |
5.8736 EUR |
5.8305 EUR |
6.0763 EUR |
6.0579 EUR |
| 2024-03-23 |
5.8930 EUR |
33,194.9591 GAS |
5.7700 EUR |
5.7478 EUR |
5.9703 EUR |
5.8686 EUR |
| 2024-03-22 |
5.7925 EUR |
56,569.3555 GAS |
5.9860 EUR |
5.6215 EUR |
5.9860 EUR |
5.7758 EUR |
| 2024-03-21 |
5.8820 EUR |
100,816.5201 GAS |
5.7879 EUR |
5.6960 EUR |
6.1007 EUR |
5.9477 EUR |
| 2024-03-20 |
6.6072 EUR |
415,497.1997 GAS |
5.2514 EUR |
5.0665 EUR |
10.0000 EUR |
5.7711 EUR |
| 2024-03-19 |
5.3784 EUR |
54,384.3390 GAS |
5.8881 EUR |
5.1220 EUR |
5.8881 EUR |
5.1319 EUR |
| 2024-03-18 |
5.8846 EUR |
19,320.8160 GAS |
6.1877 EUR |
5.6888 EUR |
6.1877 EUR |
5.8649 EUR |
| 2024-03-17 |
5.9991 EUR |
35,186.2001 GAS |
6.0651 EUR |
5.6192 EUR |
6.2336 EUR |
6.1624 EUR |
| 2024-03-16 |
6.3302 EUR |
22,101.0898 GAS |
6.6987 EUR |
5.9000 EUR |
6.7269 EUR |
6.0025 EUR |
| 2024-03-15 |
6.8210 EUR |
90,526.5829 GAS |
7.0748 EUR |
6.2053 EUR |
7.5832 EUR |
6.6519 EUR |
| 2024-03-14 |
7.1911 EUR |
145,010.1827 GAS |
7.1281 EUR |
6.5196 EUR |
7.6321 EUR |
7.0068 EUR |
| 2024-03-13 |
7.1040 EUR |
125,746.9530 GAS |
6.9102 EUR |
6.8231 EUR |
7.3241 EUR |
7.2034 EUR |
| 2024-03-12 |
6.6164 EUR |
44,484.2481 GAS |
6.7927 EUR |
6.2768 EUR |
6.8271 EUR |
6.8114 EUR |
| 2024-03-11 |
6.6634 EUR |
67,276.1857 GAS |
6.4511 EUR |
6.1584 EUR |
6.8486 EUR |
6.7982 EUR |
| 2024-03-10 |
6.4826 EUR |
43,216.2023 GAS |
6.5379 EUR |
6.2691 EUR |
6.6471 EUR |
6.4221 EUR |
| 2024-03-09 |
6.5380 EUR |
24,579.5377 GAS |
6.5132 EUR |
6.4115 EUR |
6.6087 EUR |
6.6087 EUR |
| 2024-03-08 |
6.4650 EUR |
30,451.7094 GAS |
6.5899 EUR |
6.2160 EUR |
6.6174 EUR |
6.4990 EUR |
| 2024-03-07 |
6.5296 EUR |
27,362.7501 GAS |
6.5492 EUR |
6.3231 EUR |
6.6227 EUR |
6.5792 EUR |
| 2024-03-06 |
6.2737 EUR |
49,732.9090 GAS |
6.2618 EUR |
6.0453 EUR |
6.5392 EUR |
6.4844 EUR |
| 2024-03-05 |
6.4539 EUR |
205,967.9016 GAS |
6.9268 EUR |
5.3093 EUR |
7.0206 EUR |
6.0792 EUR |
| 2024-03-04 |
6.9204 EUR |
97,325.6255 GAS |
6.8499 EUR |
6.6000 EUR |
7.1718 EUR |
6.9369 EUR |
| 2024-03-03 |
6.6628 EUR |
82,672.1707 GAS |
7.0274 EUR |
5.9000 EUR |
7.0592 EUR |
6.7478 EUR |
| 2024-03-02 |
6.9164 EUR |
178,413.8722 GAS |
6.3308 EUR |
6.3308 EUR |
7.3397 EUR |
6.9639 EUR |
| 2024-03-01 |
6.2582 EUR |
95,508.3052 GAS |
6.0053 EUR |
6.0004 EUR |
6.4344 EUR |
6.3118 EUR |
| 2024-02-29 |
6.0186 EUR |
126,023.7678 GAS |
5.8590 EUR |
5.8005 EUR |
6.2388 EUR |
5.8976 EUR |
| 2024-02-28 |
5.7916 EUR |
88,731.4190 GAS |
5.9355 EUR |
5.2751 EUR |
6.1270 EUR |
5.8363 EUR |