Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
4.4861 EUR |
16,714.1690 GAS |
4.5026 EUR |
4.1816 EUR |
4.6313 EUR |
4.3993 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 |
| 2025-01-14 |
5.1637 EUR |
87,596.6748 GAS |
4.9054 EUR |
4.8879 EUR |
5.4199 EUR |
5.2626 EUR |
| 2025-01-13 |
4.8941 EUR |
39,245.9610 GAS |
5.1488 EUR |
4.5500 EUR |
5.4408 EUR |
4.7153 EUR |
| 2025-01-12 |
5.2531 EUR |
25,526.9989 GAS |
5.3075 EUR |
5.0859 EUR |
5.3357 EUR |
5.2204 EUR |
| 2025-01-11 |
5.3232 EUR |
81,565.9379 GAS |
5.2370 EUR |
5.0000 EUR |
5.4875 EUR |
5.3737 EUR |
| 2025-01-10 |
5.3437 EUR |
253,966.4597 GAS |
5.8633 EUR |
5.0040 EUR |
6.0000 EUR |
5.2222 EUR |
| 2025-01-09 |
5.8526 EUR |
896,030.7605 GAS |
5.1997 EUR |
5.1615 EUR |
6.7263 EUR |
5.3681 EUR |
| 2025-01-08 |
5.3175 EUR |
549,969.8295 GAS |
4.8520 EUR |
4.4900 EUR |
6.0849 EUR |
5.2478 EUR |
| 2025-01-07 |
4.9283 EUR |
15,659.5413 GAS |
5.1337 EUR |
4.7046 EUR |
5.2023 EUR |
4.7296 EUR |
| 2025-01-06 |
5.1455 EUR |
12,531.3144 GAS |
4.9891 EUR |
4.9226 EUR |
5.2586 EUR |
5.2586 EUR |
| 2025-01-05 |
4.9351 EUR |
6,223.2720 GAS |
4.9434 EUR |
4.8584 EUR |
5.0000 EUR |
4.9281 EUR |
| 2025-01-04 |
4.9663 EUR |
7,294.4988 GAS |
4.8573 EUR |
4.8100 EUR |
5.0801 EUR |
4.9779 EUR |
| 2025-01-03 |
4.6994 EUR |
10,044.3904 GAS |
4.5751 EUR |
4.4868 EUR |
4.8796 EUR |
4.8572 EUR |
| 2025-01-02 |
4.5385 EUR |
9,569.0678 GAS |
4.4196 EUR |
4.4196 EUR |
4.6105 EUR |
4.5465 EUR |
| 2025-01-01 |
4.2912 EUR |
5,385.9368 GAS |
4.3434 EUR |
4.2055 EUR |
4.4028 EUR |
4.4028 EUR |
| 2024-12-31 |
4.3306 EUR |
12,889.3133 GAS |
4.2943 EUR |
4.2343 EUR |
4.4332 EUR |
4.2972 EUR |
| 2024-12-30 |
4.3268 EUR |
10,618.5069 GAS |
4.3399 EUR |
4.2372 EUR |
4.4984 EUR |
4.3141 EUR |
| 2024-12-29 |
4.3965 EUR |
17,209.8303 GAS |
4.5443 EUR |
4.3357 EUR |
4.5443 EUR |
4.3512 EUR |
| 2024-12-28 |
4.4496 EUR |
6,597.8858 GAS |
4.4041 EUR |
4.3749 EUR |
4.5167 EUR |
4.4901 EUR |
| 2024-12-27 |
4.3841 EUR |
9,128.8294 GAS |
4.2400 EUR |
4.2400 EUR |
4.4700 EUR |
4.3619 EUR |
| 2024-12-26 |
4.4357 EUR |
3,901.9066 GAS |
4.5709 EUR |
4.1806 EUR |
4.5709 EUR |
4.2214 EUR |
| 2024-12-25 |
4.6098 EUR |
23,148.1799 GAS |
4.7056 EUR |
4.4983 EUR |
4.7263 EUR |
4.5652 EUR |
| 2024-12-24 |
4.6377 EUR |
5,798.8569 GAS |
4.5779 EUR |
4.5166 EUR |
4.8026 EUR |
4.7071 EUR |
| 2024-12-23 |
4.3219 EUR |
2,121.2683 GAS |
4.2795 EUR |
4.2166 EUR |
4.4775 EUR |
4.4277 EUR |
| 2024-12-22 |
4.2980 EUR |
7,198.9282 GAS |
4.1907 EUR |
4.1618 EUR |
4.4964 EUR |
4.2741 EUR |
| 2024-12-21 |
4.4562 EUR |
9,828.0297 GAS |
4.3594 EUR |
4.1248 EUR |
4.6217 EUR |
4.2118 EUR |
| 2024-12-20 |
3.9361 EUR |
37,824.4110 GAS |
4.2552 EUR |
3.7602 EUR |
4.4409 EUR |
4.3722 EUR |
| 2024-12-19 |
4.3875 EUR |
33,550.6973 GAS |
4.5087 EUR |
4.1000 EUR |
4.6381 EUR |
4.3333 EUR |
| 2024-12-18 |
4.6868 EUR |
31,545.8312 GAS |
4.9589 EUR |
4.4500 EUR |
4.9589 EUR |
4.6204 EUR |
| 2024-12-17 |
5.0872 EUR |
13,850.5773 GAS |
5.0731 EUR |
4.9733 EUR |
5.1856 EUR |
5.0361 EUR |
| 2024-12-16 |
5.1409 EUR |
20,255.0193 GAS |
5.3737 EUR |
5.0424 EUR |
5.4349 EUR |
5.1322 EUR |
| 2024-12-15 |
5.2460 EUR |
2,308.4135 GAS |
5.2059 EUR |
5.0969 EUR |
5.3864 EUR |
5.3342 EUR |
| 2024-12-14 |
5.4974 EUR |
12,137.6169 GAS |
5.4890 EUR |
5.1473 EUR |
5.5392 EUR |
5.1999 EUR |
| 2024-12-13 |
5.5043 EUR |
14,056.7324 GAS |
5.6187 EUR |
5.4248 EUR |
5.6386 EUR |
5.4586 EUR |
| 2024-12-12 |
5.6567 EUR |
22,695.8083 GAS |
5.4444 EUR |
5.3404 EUR |
5.7969 EUR |
5.6278 EUR |
| 2024-12-11 |
5.1365 EUR |
19,017.2623 GAS |
5.1002 EUR |
4.8083 EUR |
5.4406 EUR |
5.4368 EUR |
| 2024-12-10 |
5.0267 EUR |
67,262.0906 GAS |
5.2027 EUR |
4.5842 EUR |
5.3460 EUR |
5.0967 EUR |
| 2024-12-09 |
6.0997 EUR |
18,038.6529 GAS |
6.3848 EUR |
5.7163 EUR |
6.5844 EUR |
5.8063 EUR |