Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
2.7970 EUR |
879,264.1780 GAS |
2.2285 EUR |
2.2171 EUR |
3.1725 EUR |
2.7769 EUR |
| 2025-04-09 |
2.3242 EUR |
720,728.0755 GAS |
1.7708 EUR |
1.7708 EUR |
2.7000 EUR |
2.2551 EUR |
| 2025-04-08 |
1.7922 EUR |
7,346.1636 GAS |
1.7891 EUR |
1.7561 EUR |
1.8706 EUR |
1.7723 EUR |
| 2025-04-07 |
1.7148 EUR |
60,476.7109 GAS |
1.7439 EUR |
1.6000 EUR |
1.8585 EUR |
1.7988 EUR |
| 2025-04-06 |
1.9308 EUR |
28,557.4400 GAS |
1.9129 EUR |
1.8103 EUR |
1.9824 EUR |
1.8143 EUR |
| 2025-04-05 |
1.8837 EUR |
1,921.2808 GAS |
1.8972 EUR |
1.8537 EUR |
1.9074 EUR |
1.8724 EUR |
| 2025-04-04 |
1.8858 EUR |
3,820.2278 GAS |
1.8484 EUR |
1.8118 EUR |
1.9186 EUR |
1.9155 EUR |
| 2025-04-03 |
1.8506 EUR |
18,141.1074 GAS |
1.8604 EUR |
1.7824 EUR |
1.9157 EUR |
1.8791 EUR |
| 2025-04-02 |
1.9339 EUR |
148,140.9062 GAS |
2.2589 EUR |
1.8403 EUR |
2.2589 EUR |
1.8824 EUR |
| 2025-04-01 |
2.2552 EUR |
6,271.3923 GAS |
2.1825 EUR |
2.1825 EUR |
2.3140 EUR |
2.2967 EUR |
| 2025-03-31 |
2.2474 EUR |
20,098.8463 GAS |
2.3998 EUR |
2.1443 EUR |
2.4015 EUR |
2.1704 EUR |
| 2025-03-30 |
2.4493 EUR |
23,099.6693 GAS |
2.4216 EUR |
2.4072 EUR |
2.4990 EUR |
2.4377 EUR |
| 2025-03-29 |
2.5061 EUR |
3,234.5824 GAS |
2.5599 EUR |
2.4157 EUR |
2.5599 EUR |
2.4245 EUR |
| 2025-03-28 |
2.5987 EUR |
7,319.1603 GAS |
2.8027 EUR |
2.4975 EUR |
2.8027 EUR |
2.5246 EUR |
| 2025-03-27 |
2.8094 EUR |
1,984.0132 GAS |
2.8008 EUR |
2.7552 EUR |
2.8270 EUR |
2.7746 EUR |
| 2025-03-26 |
2.8194 EUR |
1,159.8568 GAS |
2.8182 EUR |
2.7789 EUR |
2.8558 EUR |
2.8042 EUR |
| 2025-03-25 |
2.8403 EUR |
22,337.2238 GAS |
2.8140 EUR |
2.7930 EUR |
2.8778 EUR |
2.8171 EUR |
| 2025-03-24 |
2.7892 EUR |
10,030.3539 GAS |
2.7136 EUR |
2.7136 EUR |
2.8163 EUR |
2.7903 EUR |
| 2025-03-23 |
2.7471 EUR |
931.3942 GAS |
2.7397 EUR |
2.7204 EUR |
2.7752 EUR |
2.7410 EUR |
| 2025-03-22 |
2.7441 EUR |
752.7466 GAS |
2.6894 EUR |
2.6894 EUR |
2.7718 EUR |
2.7511 EUR |
| 2025-03-21 |
2.7088 EUR |
1,635.8996 GAS |
2.7469 EUR |
2.6800 EUR |
2.7469 EUR |
2.7012 EUR |
| 2025-03-20 |
2.7725 EUR |
1,302.2222 GAS |
2.7801 EUR |
2.7250 EUR |
2.7896 EUR |
2.7617 EUR |
| 2025-03-19 |
2.7703 EUR |
23,077.0864 GAS |
2.7300 EUR |
2.7250 EUR |
2.8500 EUR |
2.7900 EUR |
| 2025-03-18 |
2.6960 EUR |
7,329.9495 GAS |
2.6725 EUR |
2.6034 EUR |
2.7208 EUR |
2.6381 EUR |
| 2025-03-17 |
2.6652 EUR |
1,480.0102 GAS |
2.6373 EUR |
2.6325 EUR |
2.7141 EUR |
2.7141 EUR |
| 2025-03-16 |
2.6657 EUR |
2,480.0998 GAS |
2.7393 EUR |
2.6238 EUR |
2.7393 EUR |
2.6631 EUR |
| 2025-03-15 |
2.6956 EUR |
4,106.7136 GAS |
2.6874 EUR |
2.6874 EUR |
2.7468 EUR |
2.7468 EUR |
| 2025-03-14 |
2.6679 EUR |
11,295.9589 GAS |
2.6235 EUR |
2.6205 EUR |
2.7061 EUR |
2.6935 EUR |
| 2025-03-13 |
2.6573 EUR |
15,254.0544 GAS |
2.6435 EUR |
2.5669 EUR |
2.6779 EUR |
2.5669 EUR |
| 2025-03-12 |
2.5915 EUR |
2,887.1358 GAS |
2.5504 EUR |
2.4936 EUR |
2.6782 EUR |
2.6321 EUR |
| 2025-03-11 |
2.4614 EUR |
19,918.0498 GAS |
2.4474 EUR |
2.3229 EUR |
2.6372 EUR |
2.6372 EUR |
| 2025-03-10 |
2.5179 EUR |
19,253.6964 GAS |
2.6038 EUR |
2.4044 EUR |
2.6894 EUR |
2.4897 EUR |
| 2025-03-09 |
2.6433 EUR |
9,131.4125 GAS |
2.6425 EUR |
2.5126 EUR |
2.8624 EUR |
2.5900 EUR |
| 2025-03-08 |
2.8579 EUR |
15,597.7320 GAS |
2.8610 EUR |
2.8258 EUR |
2.8989 EUR |
2.8728 EUR |
| 2025-03-07 |
2.9283 EUR |
1,166.8764 GAS |
3.0097 EUR |
2.8561 EUR |
3.0097 EUR |
2.8904 EUR |
| 2025-03-06 |
2.9584 EUR |
2,746.0039 GAS |
3.0451 EUR |
2.9000 EUR |
3.0461 EUR |
2.9150 EUR |
| 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 |