Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
2.9426 EUR |
7,142.2767 GAS |
2.9621 EUR |
2.8923 EUR |
3.0206 EUR |
2.9626 EUR |
| 2025-03-04 |
2.8903 EUR |
26,717.3726 GAS |
3.0358 EUR |
2.7600 EUR |
3.0358 EUR |
2.9248 EUR |
| 2025-03-03 |
3.4646 EUR |
386.4975 GAS |
3.4103 EUR |
3.2643 EUR |
3.4553 EUR |
3.2838 EUR |
| 2025-03-02 |
3.4415 EUR |
7,700.4969 GAS |
3.3031 EUR |
3.2458 EUR |
3.5000 EUR |
3.4533 EUR |
| 2025-03-01 |
3.2153 EUR |
1,897.0802 GAS |
3.2467 EUR |
3.1767 EUR |
3.3037 EUR |
3.2048 EUR |
| 2025-02-28 |
3.1654 EUR |
4,173.9525 GAS |
3.1910 EUR |
3.0664 EUR |
3.3536 EUR |
3.2514 EUR |
| 2025-02-27 |
3.3169 EUR |
763.1126 GAS |
3.3910 EUR |
3.2947 EUR |
3.4211 EUR |
3.3963 EUR |
| 2025-02-26 |
3.3204 EUR |
1,523.2590 GAS |
3.3381 EUR |
3.2538 EUR |
3.3530 EUR |
3.3074 EUR |
| 2025-02-25 |
3.2050 EUR |
11,472.8907 GAS |
3.3379 EUR |
3.0991 EUR |
3.3516 EUR |
3.3433 EUR |
| 2025-02-24 |
3.6824 EUR |
3,920.6553 GAS |
3.7277 EUR |
3.5203 EUR |
3.7676 EUR |
3.6031 EUR |
| 2025-02-23 |
3.7974 EUR |
2,219.4691 GAS |
3.7962 EUR |
3.7312 EUR |
3.8424 EUR |
3.7486 EUR |
| 2025-02-22 |
3.7763 EUR |
13,544.9025 GAS |
3.8090 EUR |
3.7573 EUR |
3.8191 EUR |
3.8114 EUR |
| 2025-02-21 |
3.7828 EUR |
4,197.9053 GAS |
3.8915 EUR |
3.6418 EUR |
3.9268 EUR |
3.6660 EUR |
| 2025-02-20 |
3.8159 EUR |
6,386.0522 GAS |
3.7825 EUR |
3.7661 EUR |
3.8324 EUR |
3.8099 EUR |
| 2025-02-19 |
3.7128 EUR |
9,053.6658 GAS |
3.6573 EUR |
3.6572 EUR |
3.7694 EUR |
3.7295 EUR |
| 2025-02-18 |
3.6222 EUR |
4,638.9525 GAS |
3.7648 EUR |
3.5244 EUR |
3.7648 EUR |
3.6331 EUR |
| 2025-02-17 |
3.9118 EUR |
21,095.1160 GAS |
3.8105 EUR |
3.7893 EUR |
3.9750 EUR |
3.8288 EUR |
| 2025-02-16 |
3.7791 EUR |
6,378.5277 GAS |
3.7600 EUR |
3.7173 EUR |
3.8487 EUR |
3.7818 EUR |
| 2025-02-15 |
3.7501 EUR |
5,031.8098 GAS |
3.8173 EUR |
3.7199 EUR |
3.8306 EUR |
3.7455 EUR |
| 2025-02-14 |
3.8291 EUR |
4,176.7667 GAS |
3.8438 EUR |
3.7964 EUR |
3.8838 EUR |
3.8111 EUR |
| 2025-02-13 |
3.8481 EUR |
3,066.4644 GAS |
3.7979 EUR |
3.7660 EUR |
3.8950 EUR |
3.7768 EUR |
| 2025-02-12 |
3.7547 EUR |
15,625.3612 GAS |
3.7569 EUR |
3.6746 EUR |
3.9195 EUR |
3.9195 EUR |
| 2025-02-11 |
3.9018 EUR |
1,374.7058 GAS |
3.8670 EUR |
3.7155 EUR |
3.9841 EUR |
3.7952 EUR |
| 2025-02-10 |
3.7538 EUR |
2,137.9503 GAS |
3.7761 EUR |
3.6849 EUR |
3.8627 EUR |
3.8235 EUR |
| 2025-02-09 |
3.7736 EUR |
5,399.8651 GAS |
3.7262 EUR |
3.6047 EUR |
3.9103 EUR |
3.6631 EUR |
| 2025-02-08 |
3.7176 EUR |
2,960.7078 GAS |
3.6365 EUR |
3.6066 EUR |
3.7402 EUR |
3.7359 EUR |
| 2025-02-07 |
3.6831 EUR |
7,627.3618 GAS |
3.5563 EUR |
3.5563 EUR |
3.7700 EUR |
3.6866 EUR |
| 2025-02-06 |
3.7463 EUR |
12,843.9097 GAS |
3.6831 EUR |
3.5524 EUR |
3.7686 EUR |
3.5862 EUR |
| 2025-02-05 |
3.7620 EUR |
2,462.0457 GAS |
3.7252 EUR |
3.6645 EUR |
3.8077 EUR |
3.6880 EUR |
| 2025-02-04 |
3.8215 EUR |
10,090.1050 GAS |
3.9860 EUR |
3.6605 EUR |
4.0471 EUR |
3.6915 EUR |
| 2025-02-03 |
3.3671 EUR |
83,498.8200 GAS |
3.7863 EUR |
2.9456 EUR |
3.9494 EUR |
3.9431 EUR |
| 2025-02-02 |
4.0269 EUR |
36,616.2344 GAS |
4.3119 EUR |
3.6861 EUR |
4.3819 EUR |
3.7486 EUR |
| 2025-02-01 |
4.6902 EUR |
20,640.6914 GAS |
4.6087 EUR |
4.4115 EUR |
4.7975 EUR |
4.4115 EUR |
| 2025-01-31 |
4.6137 EUR |
23,105.5958 GAS |
4.5288 EUR |
4.4798 EUR |
4.7699 EUR |
4.4993 EUR |
| 2025-01-30 |
4.5324 EUR |
1,366.1259 GAS |
4.3624 EUR |
4.3421 EUR |
4.6198 EUR |
4.5589 EUR |
| 2025-01-29 |
4.4091 EUR |
2,850.1974 GAS |
4.3799 EUR |
4.3123 EUR |
4.4540 EUR |
4.4255 EUR |
| 2025-01-28 |
4.4735 EUR |
16,877.5135 GAS |
4.5000 EUR |
4.3343 EUR |
4.5096 EUR |
4.3343 EUR |
| 2025-01-27 |
4.4805 EUR |
17,188.7185 GAS |
4.5026 EUR |
4.1816 EUR |
4.6313 EUR |
4.3581 EUR |
| 2025-01-26 |
4.6217 EUR |
1,565.1215 GAS |
4.5443 EUR |
4.5443 EUR |
4.6931 EUR |
4.6229 EUR |
| 2025-01-25 |
4.5239 EUR |
1,713.4250 GAS |
4.4220 EUR |
4.3967 EUR |
4.5818 EUR |
4.5493 EUR |
| 2025-01-24 |
4.5322 EUR |
10,979.0207 GAS |
4.5065 EUR |
4.3499 EUR |
4.6000 EUR |
4.4400 EUR |
| 2025-01-23 |
4.4783 EUR |
9,678.2654 GAS |
4.5291 EUR |
4.3767 EUR |
4.5560 EUR |
4.4419 EUR |
| 2025-01-22 |
4.6430 EUR |
14,345.6435 GAS |
4.6996 EUR |
4.5700 EUR |
4.7081 EUR |
4.6035 EUR |
| 2025-01-21 |
4.6523 EUR |
15,630.9424 GAS |
4.5885 EUR |
4.4627 EUR |
4.7766 EUR |
4.7163 EUR |
| 2025-01-20 |
4.6217 EUR |
62,214.1335 GAS |
4.5134 EUR |
4.4388 EUR |
4.9197 EUR |
4.6328 EUR |
| 2025-01-19 |
4.7454 EUR |
59,733.6233 GAS |
4.9579 EUR |
4.5646 EUR |
4.9994 EUR |
4.6375 EUR |
| 2025-01-18 |
5.0756 EUR |
12,586.2866 GAS |
5.2657 EUR |
4.8572 EUR |
5.3002 EUR |
4.9062 EUR |
| 2025-01-17 |
5.2263 EUR |
18,818.7926 GAS |
5.1482 EUR |
5.1262 EUR |
5.2987 EUR |
5.2987 EUR |
| 2025-01-16 |
5.1745 EUR |
37,338.8919 GAS |
5.2530 EUR |
5.0363 EUR |
5.2663 EUR |
5.0780 EUR |
| 2025-01-15 |
5.1443 EUR |
57,292.7210 GAS |
5.2451 EUR |
4.9638 EUR |
5.3079 EUR |
5.2632 EUR |