Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
3.0346 EUR |
23,617.8430 GAS |
2.9832 EUR |
2.9796 EUR |
3.1128 EUR |
3.0737 EUR |
| 2025-05-08 |
2.9166 EUR |
16,671.1293 GAS |
2.7812 EUR |
2.7812 EUR |
3.0043 EUR |
2.9760 EUR |
| 2025-05-07 |
2.6916 EUR |
10,574.4508 GAS |
2.7072 EUR |
2.6581 EUR |
2.7431 EUR |
2.6995 EUR |
| 2025-05-06 |
2.7185 EUR |
33,593.9140 GAS |
2.7628 EUR |
2.6430 EUR |
2.8055 EUR |
2.6450 EUR |
| 2025-05-05 |
2.7860 EUR |
6,899.7314 GAS |
2.7529 EUR |
2.7524 EUR |
2.8610 EUR |
2.8277 EUR |
| 2025-05-04 |
2.8606 EUR |
22,407.3716 GAS |
2.8671 EUR |
2.7531 EUR |
2.9125 EUR |
2.7799 EUR |
| 2025-05-03 |
2.8894 EUR |
3,919.2251 GAS |
2.8973 EUR |
2.8144 EUR |
2.9422 EUR |
2.8279 EUR |
| 2025-05-02 |
2.9087 EUR |
10,417.5413 GAS |
2.9518 EUR |
2.8779 EUR |
2.9518 EUR |
2.8800 EUR |
| 2025-05-01 |
2.9306 EUR |
4,693.8836 GAS |
2.8942 EUR |
2.8781 EUR |
2.9717 EUR |
2.9500 EUR |
| 2025-04-30 |
2.8859 EUR |
5,679.9645 GAS |
2.9186 EUR |
2.8000 EUR |
2.9687 EUR |
2.9179 EUR |
| 2025-04-29 |
2.9751 EUR |
5,426.6105 GAS |
3.0354 EUR |
2.9500 EUR |
3.0354 EUR |
2.9909 EUR |
| 2025-04-28 |
3.0430 EUR |
24,075.5064 GAS |
3.0727 EUR |
2.9832 EUR |
3.1305 EUR |
3.0346 EUR |
| 2025-04-27 |
3.0932 EUR |
102,884.3850 GAS |
3.0296 EUR |
2.9400 EUR |
3.2171 EUR |
3.0077 EUR |
| 2025-04-26 |
3.0043 EUR |
31,385.1482 GAS |
3.0593 EUR |
2.9394 EUR |
3.1020 EUR |
2.9864 EUR |
| 2025-04-25 |
3.1481 EUR |
96,811.6352 GAS |
2.9802 EUR |
2.9645 EUR |
3.3300 EUR |
3.0315 EUR |
| 2025-04-24 |
3.0227 EUR |
137,893.7075 GAS |
2.9824 EUR |
2.8813 EUR |
3.0830 EUR |
2.9705 EUR |
| 2025-04-23 |
2.9358 EUR |
37,033.4778 GAS |
2.9266 EUR |
2.8627 EUR |
3.0121 EUR |
2.9293 EUR |
| 2025-04-22 |
2.8842 EUR |
38,732.5706 GAS |
2.9823 EUR |
2.8096 EUR |
2.9842 EUR |
2.9451 EUR |
| 2025-04-21 |
3.0458 EUR |
22,649.5524 GAS |
3.1511 EUR |
2.9775 EUR |
3.1511 EUR |
2.9850 EUR |
| 2025-04-20 |
3.1167 EUR |
39,987.5541 GAS |
3.0055 EUR |
2.9967 EUR |
3.2528 EUR |
2.9995 EUR |
| 2025-04-19 |
3.0185 EUR |
51,986.6506 GAS |
2.9868 EUR |
2.9132 EUR |
3.1250 EUR |
3.0486 EUR |
| 2025-04-18 |
3.2124 EUR |
83,293.3457 GAS |
2.9615 EUR |
2.9489 EUR |
3.4557 EUR |
3.0303 EUR |
| 2025-04-17 |
3.3204 EUR |
91,751.7225 GAS |
3.4426 EUR |
3.0144 EUR |
3.4900 EUR |
3.0531 EUR |
| 2025-04-16 |
3.3640 EUR |
445,624.7754 GAS |
3.2434 EUR |
3.1198 EUR |
3.7200 EUR |
3.5724 EUR |
| 2025-04-15 |
2.7546 EUR |
348,934.1199 GAS |
2.4490 EUR |
2.3897 EUR |
2.9630 EUR |
2.9516 EUR |
| 2025-04-14 |
2.5895 EUR |
60,024.4903 GAS |
2.6638 EUR |
2.4102 EUR |
2.6953 EUR |
2.4541 EUR |
| 2025-04-13 |
2.8869 EUR |
105,903.8311 GAS |
2.8900 EUR |
2.6144 EUR |
3.3677 EUR |
2.6343 EUR |
| 2025-04-12 |
2.7380 EUR |
232,102.3192 GAS |
2.8279 EUR |
2.5655 EUR |
3.0034 EUR |
2.9370 EUR |
| 2025-04-11 |
2.8154 EUR |
275,111.6951 GAS |
2.9238 EUR |
2.6265 EUR |
3.0765 EUR |
2.9984 EUR |
| 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 |