Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
5.8812 EUR |
312,445.3014 GAS |
4.9953 EUR |
4.9953 EUR |
6.5170 EUR |
5.5343 EUR |
| 2024-11-23 |
4.9528 EUR |
63,447.3874 GAS |
4.8354 EUR |
4.7880 EUR |
5.1456 EUR |
4.9396 EUR |
| 2024-11-22 |
4.6870 EUR |
27,554.2908 GAS |
4.7326 EUR |
4.5600 EUR |
4.7698 EUR |
4.7348 EUR |
| 2024-11-21 |
4.5611 EUR |
38,652.8858 GAS |
4.4928 EUR |
4.3364 EUR |
4.7933 EUR |
4.6661 EUR |
| 2024-11-20 |
4.5166 EUR |
14,845.4452 GAS |
4.6883 EUR |
4.4052 EUR |
4.6883 EUR |
4.4457 EUR |
| 2024-11-19 |
4.7531 EUR |
11,534.6094 GAS |
4.8110 EUR |
4.5983 EUR |
4.9302 EUR |
4.6349 EUR |
| 2024-11-18 |
4.7839 EUR |
14,143.1273 GAS |
4.6435 EUR |
4.6435 EUR |
4.8887 EUR |
4.7301 EUR |
| 2024-11-17 |
4.7724 EUR |
35,554.1522 GAS |
4.8231 EUR |
4.5739 EUR |
4.9716 EUR |
4.6100 EUR |
| 2024-11-16 |
4.7523 EUR |
157,318.2140 GAS |
4.2528 EUR |
4.2495 EUR |
5.0110 EUR |
4.8826 EUR |
| 2024-11-15 |
4.0484 EUR |
24,397.9826 GAS |
4.0506 EUR |
3.9174 EUR |
4.2500 EUR |
4.2398 EUR |
| 2024-11-14 |
4.2742 EUR |
53,654.3844 GAS |
4.1196 EUR |
3.9989 EUR |
4.4400 EUR |
4.0303 EUR |
| 2024-11-13 |
4.1038 EUR |
53,416.9655 GAS |
4.2850 EUR |
3.8860 EUR |
4.3768 EUR |
4.0553 EUR |
| 2024-11-12 |
4.4216 EUR |
270,128.4900 GAS |
4.2496 EUR |
3.9001 EUR |
5.0000 EUR |
4.2480 EUR |
| 2024-11-11 |
4.1055 EUR |
95,857.4824 GAS |
3.9900 EUR |
3.8950 EUR |
4.2400 EUR |
4.2301 EUR |
| 2024-11-10 |
3.8926 EUR |
24,015.6005 GAS |
3.7548 EUR |
3.7032 EUR |
4.0411 EUR |
4.0130 EUR |
| 2024-11-09 |
3.6692 EUR |
11,428.1232 GAS |
3.6539 EUR |
3.5888 EUR |
3.7760 EUR |
3.7739 EUR |
| 2024-11-08 |
3.6219 EUR |
5,154.6343 GAS |
3.6576 EUR |
3.5624 EUR |
3.6824 EUR |
3.6634 EUR |
| 2024-11-07 |
3.6108 EUR |
21,237.7822 GAS |
3.5987 EUR |
3.5359 EUR |
3.7278 EUR |
3.6195 EUR |
| 2024-11-06 |
3.4746 EUR |
20,177.2540 GAS |
3.3075 EUR |
3.3075 EUR |
3.5610 EUR |
3.5473 EUR |
| 2024-11-05 |
3.2615 EUR |
4,488.8875 GAS |
3.1614 EUR |
3.1614 EUR |
3.2896 EUR |
3.2357 EUR |
| 2024-11-04 |
3.2460 EUR |
6,467.1729 GAS |
3.2685 EUR |
3.0943 EUR |
3.2970 EUR |
3.1641 EUR |
| 2024-11-03 |
3.2945 EUR |
24,162.0025 GAS |
3.4000 EUR |
3.2100 EUR |
3.4000 EUR |
3.2723 EUR |
| 2024-11-02 |
3.4026 EUR |
2,661.5672 GAS |
3.4459 EUR |
3.3689 EUR |
3.4740 EUR |
3.4220 EUR |
| 2024-11-01 |
3.4496 EUR |
4,786.2010 GAS |
3.4524 EUR |
3.3822 EUR |
3.5390 EUR |
3.4218 EUR |
| 2024-10-31 |
3.5648 EUR |
5,920.2020 GAS |
3.6467 EUR |
3.4527 EUR |
3.6656 EUR |
3.4784 EUR |
| 2024-10-30 |
3.7099 EUR |
2,654.6440 GAS |
3.7070 EUR |
3.6540 EUR |
3.7388 EUR |
3.6715 EUR |
| 2024-10-29 |
3.7003 EUR |
19,369.5845 GAS |
3.6274 EUR |
3.6274 EUR |
3.7820 EUR |
3.7190 EUR |
| 2024-10-28 |
3.5838 EUR |
10,788.2683 GAS |
3.6668 EUR |
3.4986 EUR |
3.6712 EUR |
3.6401 EUR |
| 2024-10-27 |
3.6490 EUR |
4,583.9543 GAS |
3.5864 EUR |
3.5644 EUR |
3.6870 EUR |
3.6553 EUR |
| 2024-10-26 |
3.6341 EUR |
26,051.3613 GAS |
3.5049 EUR |
3.5000 EUR |
3.6552 EUR |
3.6060 EUR |
| 2024-10-25 |
3.7143 EUR |
11,045.2100 GAS |
3.8363 EUR |
3.4500 EUR |
3.8368 EUR |
3.5030 EUR |
| 2024-10-24 |
3.8217 EUR |
6,308.0554 GAS |
3.8435 EUR |
3.7539 EUR |
3.8535 EUR |
3.8164 EUR |
| 2024-10-23 |
3.7715 EUR |
14,903.2070 GAS |
3.9547 EUR |
3.6988 EUR |
3.9577 EUR |
3.7823 EUR |
| 2024-10-22 |
3.9066 EUR |
5,869.9204 GAS |
3.9628 EUR |
3.8555 EUR |
3.9764 EUR |
3.9332 EUR |
| 2024-10-21 |
4.0175 EUR |
18,979.7087 GAS |
4.1476 EUR |
3.9392 EUR |
4.1476 EUR |
3.9958 EUR |
| 2024-10-20 |
4.1198 EUR |
15,046.8841 GAS |
4.0435 EUR |
4.0332 EUR |
4.2350 EUR |
4.0792 EUR |
| 2024-10-19 |
4.0843 EUR |
4,631.3866 GAS |
4.0805 EUR |
4.0058 EUR |
4.1409 EUR |
4.0713 EUR |
| 2024-10-18 |
4.0367 EUR |
11,421.5157 GAS |
4.0195 EUR |
3.9724 EUR |
4.0767 EUR |
4.0155 EUR |
| 2024-10-17 |
4.0311 EUR |
42,383.5341 GAS |
4.2645 EUR |
3.9405 EUR |
4.2645 EUR |
4.0292 EUR |
| 2024-10-16 |
4.1767 EUR |
171,901.8355 GAS |
3.9647 EUR |
3.9647 EUR |
4.3117 EUR |
4.1650 EUR |
| 2024-10-15 |
3.9437 EUR |
9,526.6359 GAS |
4.0812 EUR |
3.8080 EUR |
4.0812 EUR |
3.9903 EUR |
| 2024-10-14 |
4.0039 EUR |
26,080.3274 GAS |
3.9478 EUR |
3.8579 EUR |
4.0958 EUR |
4.0950 EUR |
| 2024-10-13 |
3.9369 EUR |
23,722.2129 GAS |
4.0222 EUR |
3.8780 EUR |
4.0222 EUR |
3.8934 EUR |
| 2024-10-12 |
4.0716 EUR |
43,248.2163 GAS |
4.1412 EUR |
4.0000 EUR |
4.2039 EUR |
4.0466 EUR |
| 2024-10-11 |
4.1011 EUR |
149,719.5628 GAS |
4.0074 EUR |
3.9616 EUR |
4.3152 EUR |
4.0597 EUR |
| 2024-10-10 |
4.0620 EUR |
321,393.0929 GAS |
3.7242 EUR |
3.7242 EUR |
4.3317 EUR |
3.9466 EUR |
| 2024-10-09 |
3.8787 EUR |
134,189.3895 GAS |
3.9031 EUR |
3.6468 EUR |
4.0198 EUR |
3.6468 EUR |
| 2024-10-08 |
3.7560 EUR |
103,754.0264 GAS |
3.5480 EUR |
3.5275 EUR |
3.8584 EUR |
3.7811 EUR |
| 2024-10-07 |
3.5893 EUR |
20,048.5248 GAS |
3.6046 EUR |
3.5059 EUR |
3.6455 EUR |
3.5709 EUR |
| 2024-10-06 |
3.5775 EUR |
41,180.9776 GAS |
3.4650 EUR |
3.4650 EUR |
3.6792 EUR |
3.6022 EUR |