Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
2.8888 EUR |
12,517.0103 GAS |
2.8723 EUR |
2.8000 EUR |
2.9102 EUR |
2.8651 EUR |
| 2025-08-16 |
2.9273 EUR |
49,144.7899 GAS |
2.8170 EUR |
2.8170 EUR |
2.9949 EUR |
2.8998 EUR |
| 2025-08-15 |
2.8310 EUR |
14,183.8254 GAS |
2.7531 EUR |
2.7482 EUR |
2.8697 EUR |
2.7940 EUR |
| 2025-08-14 |
2.8293 EUR |
14,767.8247 GAS |
2.9062 EUR |
2.7389 EUR |
2.9149 EUR |
2.7603 EUR |
| 2025-08-13 |
2.8894 EUR |
10,629.3198 GAS |
2.8803 EUR |
2.8451 EUR |
2.9166 EUR |
2.9041 EUR |
| 2025-08-12 |
2.8061 EUR |
44,886.9728 GAS |
2.7831 EUR |
2.6805 EUR |
2.8969 EUR |
2.8823 EUR |
| 2025-08-11 |
2.8937 EUR |
41,920.5416 GAS |
2.8975 EUR |
2.8122 EUR |
2.9300 EUR |
2.8401 EUR |
| 2025-08-10 |
2.9363 EUR |
15,051.7114 GAS |
2.9612 EUR |
2.8428 EUR |
3.0170 EUR |
2.8834 EUR |
| 2025-08-09 |
2.9455 EUR |
29,992.3307 GAS |
2.8616 EUR |
2.8563 EUR |
2.9932 EUR |
2.9746 EUR |
| 2025-08-08 |
2.8356 EUR |
12,620.3383 GAS |
2.8681 EUR |
2.7944 EUR |
2.8817 EUR |
2.8668 EUR |
| 2025-08-07 |
2.8269 EUR |
56,035.7873 GAS |
2.7813 EUR |
2.7604 EUR |
2.9300 EUR |
2.8442 EUR |
| 2025-08-06 |
2.7818 EUR |
48,583.1518 GAS |
2.9295 EUR |
2.6962 EUR |
3.0249 EUR |
2.7662 EUR |
| 2025-08-05 |
2.9149 EUR |
238,463.3839 GAS |
2.6622 EUR |
2.6618 EUR |
3.1060 EUR |
2.9274 EUR |
| 2025-08-04 |
2.5912 EUR |
6,116.9527 GAS |
2.5645 EUR |
2.5645 EUR |
2.6439 EUR |
2.6439 EUR |
| 2025-08-03 |
2.5229 EUR |
25,153.0803 GAS |
2.4782 EUR |
2.4782 EUR |
2.5543 EUR |
2.5445 EUR |
| 2025-08-02 |
2.5025 EUR |
8,309.8027 GAS |
2.5257 EUR |
2.4509 EUR |
2.5535 EUR |
2.4852 EUR |
| 2025-08-01 |
2.6008 EUR |
8,233.5733 GAS |
2.6550 EUR |
2.5250 EUR |
2.6550 EUR |
2.5255 EUR |
| 2025-07-31 |
2.7915 EUR |
2,263.6900 GAS |
2.7992 EUR |
2.6706 EUR |
2.8342 EUR |
2.6706 EUR |
| 2025-07-30 |
2.7582 EUR |
2,157.9020 GAS |
2.7623 EUR |
2.6805 EUR |
2.7896 EUR |
2.7885 EUR |
| 2025-07-29 |
2.8198 EUR |
12,586.9039 GAS |
2.7856 EUR |
2.7355 EUR |
2.8955 EUR |
2.7779 EUR |
| 2025-07-28 |
2.8963 EUR |
8,160.1381 GAS |
2.9460 EUR |
2.8258 EUR |
2.9556 EUR |
2.8258 EUR |
| 2025-07-27 |
2.8942 EUR |
11,242.7232 GAS |
2.8733 EUR |
2.8618 EUR |
2.9289 EUR |
2.8945 EUR |
| 2025-07-26 |
2.8665 EUR |
6,586.6711 GAS |
2.8448 EUR |
2.8124 EUR |
2.8927 EUR |
2.8803 EUR |
| 2025-07-25 |
2.7788 EUR |
17,615.4023 GAS |
2.8187 EUR |
2.7232 EUR |
2.8491 EUR |
2.8491 EUR |
| 2025-07-24 |
2.8812 EUR |
27,059.8084 GAS |
3.0018 EUR |
2.7428 EUR |
3.0540 EUR |
2.9213 EUR |
| 2025-07-23 |
3.2614 EUR |
288,620.5709 GAS |
2.9684 EUR |
2.8906 EUR |
3.5296 EUR |
2.9630 EUR |
| 2025-07-22 |
2.9589 EUR |
10,387.6000 GAS |
3.0074 EUR |
2.9147 EUR |
3.0074 EUR |
2.9440 EUR |
| 2025-07-21 |
3.0339 EUR |
13,301.9884 GAS |
3.0543 EUR |
2.9761 EUR |
3.0793 EUR |
2.9983 EUR |
| 2025-07-20 |
3.0411 EUR |
66,062.2995 GAS |
2.8877 EUR |
2.8837 EUR |
3.1159 EUR |
3.0522 EUR |
| 2025-07-19 |
2.8320 EUR |
5,014.1749 GAS |
2.8470 EUR |
2.7851 EUR |
2.8636 EUR |
2.8324 EUR |
| 2025-07-18 |
2.8963 EUR |
12,524.9534 GAS |
2.8998 EUR |
2.8038 EUR |
2.9770 EUR |
2.8038 EUR |
| 2025-07-17 |
2.8339 EUR |
9,428.3395 GAS |
2.8524 EUR |
2.7906 EUR |
2.8667 EUR |
2.8605 EUR |
| 2025-07-16 |
2.7860 EUR |
10,527.0193 GAS |
2.7894 EUR |
2.7565 EUR |
2.8400 EUR |
2.8216 EUR |
| 2025-07-15 |
2.7157 EUR |
20,230.2354 GAS |
2.7605 EUR |
2.6649 EUR |
2.7939 EUR |
2.7316 EUR |
| 2025-07-14 |
2.7689 EUR |
8,369.2973 GAS |
2.7436 EUR |
2.7322 EUR |
2.8382 EUR |
2.7646 EUR |
| 2025-07-13 |
2.7017 EUR |
4,310.4199 GAS |
2.6805 EUR |
2.6795 EUR |
2.7720 EUR |
2.7625 EUR |
| 2025-07-12 |
2.7399 EUR |
59,883.4699 GAS |
2.6474 EUR |
2.6355 EUR |
3.0216 EUR |
2.7188 EUR |
| 2025-07-11 |
2.6453 EUR |
28,336.3717 GAS |
2.5735 EUR |
2.5702 EUR |
2.6910 EUR |
2.6732 EUR |
| 2025-07-10 |
2.5288 EUR |
9,759.7840 GAS |
2.5193 EUR |
2.5030 EUR |
2.5548 EUR |
2.5477 EUR |
| 2025-07-09 |
2.5075 EUR |
5,229.7413 GAS |
2.5238 EUR |
2.4812 EUR |
2.5373 EUR |
2.5164 EUR |
| 2025-07-08 |
2.4837 EUR |
8,689.6084 GAS |
2.5033 EUR |
2.4537 EUR |
2.5162 EUR |
2.5162 EUR |
| 2025-07-07 |
2.5529 EUR |
60,532.7324 GAS |
2.4464 EUR |
2.4260 EUR |
2.6642 EUR |
2.5206 EUR |
| 2025-07-06 |
2.4275 EUR |
1,599.0818 GAS |
2.4160 EUR |
2.4100 EUR |
2.4499 EUR |
2.4334 EUR |
| 2025-07-05 |
2.4259 EUR |
6,201.4276 GAS |
2.3921 EUR |
2.3867 EUR |
2.4585 EUR |
2.4275 EUR |
| 2025-07-04 |
2.4304 EUR |
2,291.9535 GAS |
2.4657 EUR |
2.3798 EUR |
2.4657 EUR |
2.3834 EUR |
| 2025-07-03 |
2.4589 EUR |
10,685.7020 GAS |
2.4840 EUR |
2.4422 EUR |
2.5158 EUR |
2.4802 EUR |
| 2025-07-02 |
2.4956 EUR |
82,341.8665 GAS |
2.2132 EUR |
2.2132 EUR |
2.6542 EUR |
2.4647 EUR |
| 2025-07-01 |
2.2797 EUR |
1,819.5891 GAS |
2.3305 EUR |
2.2471 EUR |
2.3305 EUR |
2.2560 EUR |
| 2025-06-30 |
2.3729 EUR |
2,222.9690 GAS |
2.4022 EUR |
2.3288 EUR |
2.4022 EUR |
2.3376 EUR |
| 2025-06-29 |
2.3613 EUR |
1,837.5984 GAS |
2.3594 EUR |
2.3537 EUR |
2.3674 EUR |
2.3552 EUR |