Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
2.7610 EUR |
3,190.0169 GAS |
2.8752 EUR |
2.7262 EUR |
2.8752 EUR |
2.7652 EUR |
| 2023-04-30 |
2.8574 EUR |
7,446.3112 GAS |
2.8916 EUR |
2.8203 EUR |
2.8983 EUR |
2.8591 EUR |
| 2023-04-29 |
2.9183 EUR |
6,562.7622 GAS |
2.8572 EUR |
2.8572 EUR |
2.9583 EUR |
2.9021 EUR |
| 2023-04-28 |
2.8602 EUR |
4,781.0177 GAS |
2.8748 EUR |
2.8233 EUR |
2.9221 EUR |
2.8599 EUR |
| 2023-04-27 |
2.8522 EUR |
1,440.1248 GAS |
2.8364 EUR |
2.7991 EUR |
2.9117 EUR |
2.8535 EUR |
| 2023-04-26 |
2.8592 EUR |
3,602.4793 GAS |
2.8374 EUR |
2.7501 EUR |
2.9183 EUR |
2.8195 EUR |
| 2023-04-25 |
2.7880 EUR |
12,048.0119 GAS |
2.8023 EUR |
2.7200 EUR |
2.8610 EUR |
2.8500 EUR |
| 2023-04-24 |
2.8516 EUR |
3,730.2448 GAS |
2.9599 EUR |
2.7822 EUR |
2.9964 EUR |
2.8296 EUR |
| 2023-04-23 |
2.8711 EUR |
2,354.9008 GAS |
2.9080 EUR |
2.8078 EUR |
2.9325 EUR |
2.8455 EUR |
| 2023-04-22 |
2.9206 EUR |
4,116.5179 GAS |
2.8692 EUR |
2.8464 EUR |
2.9742 EUR |
2.9492 EUR |
| 2023-04-21 |
2.9071 EUR |
6,829.8231 GAS |
2.9600 EUR |
2.8557 EUR |
2.9836 EUR |
2.8823 EUR |
| 2023-04-20 |
2.9809 EUR |
2,291.0455 GAS |
3.0347 EUR |
2.9147 EUR |
3.0347 EUR |
2.9524 EUR |
| 2023-04-19 |
3.0533 EUR |
20,454.5389 GAS |
3.2089 EUR |
2.9865 EUR |
3.2220 EUR |
3.0209 EUR |
| 2023-04-18 |
3.1903 EUR |
12,967.7493 GAS |
3.2030 EUR |
3.1517 EUR |
3.2406 EUR |
3.1834 EUR |
| 2023-04-17 |
3.3094 EUR |
24,673.4031 GAS |
3.2518 EUR |
3.1916 EUR |
3.4500 EUR |
3.2474 EUR |
| 2023-04-16 |
3.2853 EUR |
57,802.9379 GAS |
3.1424 EUR |
3.1422 EUR |
3.5172 EUR |
3.2211 EUR |
| 2023-04-15 |
3.1318 EUR |
5,881.7908 GAS |
3.1331 EUR |
3.0909 EUR |
3.1737 EUR |
3.1482 EUR |
| 2023-04-14 |
3.1272 EUR |
10,207.8662 GAS |
3.0790 EUR |
3.0760 EUR |
3.1966 EUR |
3.1285 EUR |
| 2023-04-13 |
3.0786 EUR |
5,881.0134 GAS |
3.0605 EUR |
3.0456 EUR |
3.1376 EUR |
3.1069 EUR |
| 2023-04-12 |
3.0873 EUR |
14,578.9763 GAS |
3.1468 EUR |
3.0401 EUR |
3.1468 EUR |
3.0736 EUR |
| 2023-04-11 |
3.1423 EUR |
9,013.3201 GAS |
3.1921 EUR |
3.1076 EUR |
3.1921 EUR |
3.1546 EUR |
| 2023-04-10 |
3.1448 EUR |
12,241.4620 GAS |
3.1738 EUR |
3.0851 EUR |
3.2200 EUR |
3.1946 EUR |
| 2023-04-09 |
3.1479 EUR |
9,014.2784 GAS |
3.1536 EUR |
3.0846 EUR |
3.2336 EUR |
3.1402 EUR |
| 2023-04-08 |
3.1109 EUR |
4,199.5087 GAS |
3.0863 EUR |
3.0837 EUR |
3.1464 EUR |
3.0977 EUR |
| 2023-04-07 |
3.0706 EUR |
20,051.3668 GAS |
3.1995 EUR |
3.0246 EUR |
3.1995 EUR |
3.1094 EUR |
| 2023-04-06 |
3.2683 EUR |
159,621.3919 GAS |
3.1113 EUR |
3.0954 EUR |
3.4403 EUR |
3.2084 EUR |
| 2023-04-05 |
3.0747 EUR |
7,049.5435 GAS |
3.0304 EUR |
3.0132 EUR |
3.1145 EUR |
3.0967 EUR |
| 2023-04-04 |
3.0253 EUR |
7,492.6200 GAS |
2.9910 EUR |
2.9703 EUR |
3.0674 EUR |
3.0498 EUR |
| 2023-04-03 |
3.0145 EUR |
7,122.5372 GAS |
3.0571 EUR |
2.9585 EUR |
3.0571 EUR |
3.0178 EUR |
| 2023-04-02 |
3.0879 EUR |
8,082.0423 GAS |
3.1737 EUR |
3.0143 EUR |
3.2249 EUR |
3.0247 EUR |
| 2023-04-01 |
3.1021 EUR |
2,959.6431 GAS |
3.0786 EUR |
3.0588 EUR |
3.1508 EUR |
3.1508 EUR |
| 2023-03-31 |
3.0469 EUR |
6,026.2182 GAS |
3.0627 EUR |
2.9823 EUR |
3.1031 EUR |
3.1022 EUR |
| 2023-03-30 |
3.0638 EUR |
5,370.6060 GAS |
3.1218 EUR |
3.0130 EUR |
3.1608 EUR |
3.0622 EUR |
| 2023-03-29 |
3.1018 EUR |
11,031.1618 GAS |
3.0521 EUR |
3.0264 EUR |
3.1533 EUR |
3.1306 EUR |
| 2023-03-28 |
2.9813 EUR |
21,002.4536 GAS |
3.0386 EUR |
2.9108 EUR |
3.1083 EUR |
3.0666 EUR |
| 2023-03-27 |
3.0864 EUR |
25,799.0792 GAS |
3.1730 EUR |
2.9323 EUR |
3.2309 EUR |
3.0394 EUR |
| 2023-03-26 |
3.1822 EUR |
17,089.1754 GAS |
3.1254 EUR |
3.1254 EUR |
3.2278 EUR |
3.1756 EUR |
| 2023-03-25 |
3.1403 EUR |
44,256.3679 GAS |
3.2294 EUR |
3.0838 EUR |
3.2345 EUR |
3.1320 EUR |
| 2023-03-24 |
3.3245 EUR |
95,428.4330 GAS |
3.1853 EUR |
3.1586 EUR |
3.4844 EUR |
3.2477 EUR |
| 2023-03-23 |
3.1521 EUR |
15,568.5749 GAS |
3.0742 EUR |
3.0720 EUR |
3.2075 EUR |
3.1995 EUR |
| 2023-03-22 |
3.1234 EUR |
22,026.2875 GAS |
3.1738 EUR |
3.0000 EUR |
3.2048 EUR |
3.0566 EUR |
| 2023-03-21 |
3.1739 EUR |
20,713.3640 GAS |
3.1928 EUR |
3.0466 EUR |
3.3238 EUR |
3.1551 EUR |
| 2023-03-20 |
3.3305 EUR |
38,907.9698 GAS |
3.4207 EUR |
3.1659 EUR |
3.5528 EUR |
3.1877 EUR |
| 2023-03-19 |
3.3275 EUR |
30,500.5680 GAS |
3.3381 EUR |
3.1975 EUR |
3.4442 EUR |
3.4140 EUR |
| 2023-03-18 |
3.4218 EUR |
53,422.9029 GAS |
3.5278 EUR |
3.2755 EUR |
3.5489 EUR |
3.3762 EUR |
| 2023-03-17 |
3.5164 EUR |
158,066.5684 GAS |
3.3789 EUR |
3.3001 EUR |
3.8000 EUR |
3.5377 EUR |
| 2023-03-16 |
3.3225 EUR |
351,859.4018 GAS |
2.9883 EUR |
2.9391 EUR |
3.6000 EUR |
3.3566 EUR |
| 2023-03-15 |
2.9550 EUR |
25,500.8925 GAS |
2.9980 EUR |
2.7902 EUR |
3.0714 EUR |
2.9570 EUR |
| 2023-03-14 |
2.9767 EUR |
64,855.4319 GAS |
2.9756 EUR |
2.8205 EUR |
3.0969 EUR |
2.9757 EUR |
| 2023-03-13 |
2.7666 EUR |
98,267.5062 GAS |
2.6626 EUR |
2.6025 EUR |
2.9450 EUR |
2.8928 EUR |