Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-20 |
4.6033 EUR |
2,397.6870 GAS |
4.6839 EUR |
4.5174 EUR |
4.7871 EUR |
4.6390 EUR |
| 2022-04-19 |
4.5584 EUR |
4,225.2518 GAS |
4.4632 EUR |
4.3406 EUR |
4.7163 EUR |
4.6626 EUR |
| 2022-04-18 |
4.3620 EUR |
1,240.8736 GAS |
4.4201 EUR |
4.2317 EUR |
4.5180 EUR |
4.4696 EUR |
| 2022-04-17 |
4.5061 EUR |
603.5221 GAS |
4.5523 EUR |
4.4472 EUR |
4.5523 EUR |
4.4968 EUR |
| 2022-04-16 |
4.5421 EUR |
2,199.0547 GAS |
4.5312 EUR |
4.4525 EUR |
4.6209 EUR |
4.5458 EUR |
| 2022-04-15 |
4.4837 EUR |
2,348.4855 GAS |
4.5017 EUR |
4.4454 EUR |
4.5296 EUR |
4.5222 EUR |
| 2022-04-14 |
4.4960 EUR |
4,780.4347 GAS |
4.5267 EUR |
4.4005 EUR |
4.5976 EUR |
4.5017 EUR |
| 2022-04-13 |
4.4936 EUR |
7,193.8562 GAS |
4.3417 EUR |
4.3079 EUR |
4.6184 EUR |
4.5127 EUR |
| 2022-04-12 |
4.2574 EUR |
1,676.5866 GAS |
4.1015 EUR |
4.0726 EUR |
4.4511 EUR |
4.3388 EUR |
| 2022-04-11 |
4.2778 EUR |
2,952.5367 GAS |
4.4971 EUR |
4.0920 EUR |
4.6025 EUR |
4.1303 EUR |
| 2022-04-10 |
4.6302 EUR |
2,358.9858 GAS |
4.6682 EUR |
4.5347 EUR |
4.7102 EUR |
4.6261 EUR |
| 2022-04-09 |
4.6550 EUR |
1,445.3440 GAS |
4.6041 EUR |
4.5821 EUR |
4.7321 EUR |
4.6814 EUR |
| 2022-04-08 |
4.7558 EUR |
2,761.5865 GAS |
4.8377 EUR |
4.6247 EUR |
4.8732 EUR |
4.6247 EUR |
| 2022-04-07 |
4.7576 EUR |
2,504.7041 GAS |
4.7083 EUR |
4.5657 EUR |
4.8230 EUR |
4.8230 EUR |
| 2022-04-06 |
4.7828 EUR |
7,182.3838 GAS |
5.0431 EUR |
4.5752 EUR |
5.0431 EUR |
4.5752 EUR |
| 2022-04-05 |
5.1802 EUR |
4,017.7263 GAS |
5.1906 EUR |
5.1240 EUR |
5.2904 EUR |
5.1550 EUR |
| 2022-04-04 |
5.2246 EUR |
8,348.2420 GAS |
5.4322 EUR |
5.0353 EUR |
5.4322 EUR |
5.2584 EUR |
| 2022-04-03 |
5.4544 EUR |
3,399.4689 GAS |
5.5427 EUR |
5.3588 EUR |
5.5427 EUR |
5.4760 EUR |
| 2022-04-02 |
5.6157 EUR |
8,470.2284 GAS |
5.6245 EUR |
5.4516 EUR |
5.7810 EUR |
5.5682 EUR |
| 2022-04-01 |
5.4020 EUR |
27,579.7578 GAS |
5.3362 EUR |
5.0846 EUR |
5.6344 EUR |
5.5900 EUR |
| 2022-03-31 |
5.1574 EUR |
28,181.0719 GAS |
5.1794 EUR |
4.9211 EUR |
5.3506 EUR |
5.3018 EUR |
| 2022-03-30 |
5.0599 EUR |
9,971.6668 GAS |
5.0658 EUR |
4.9735 EUR |
5.2167 EUR |
5.1791 EUR |
| 2022-03-29 |
5.1503 EUR |
10,077.8458 GAS |
5.0697 EUR |
4.9280 EUR |
5.2776 EUR |
4.9394 EUR |
| 2022-03-28 |
5.0951 EUR |
11,352.1890 GAS |
5.0172 EUR |
4.9525 EUR |
5.2486 EUR |
5.0156 EUR |
| 2022-03-27 |
4.8887 EUR |
23,831.4100 GAS |
4.6359 EUR |
4.6178 EUR |
5.1500 EUR |
4.9989 EUR |
| 2022-03-26 |
4.5543 EUR |
5,012.1952 GAS |
4.5368 EUR |
4.4951 EUR |
4.6486 EUR |
4.6327 EUR |
| 2022-03-25 |
4.5357 EUR |
6,081.0157 GAS |
4.5557 EUR |
4.4497 EUR |
4.6209 EUR |
4.5185 EUR |
| 2022-03-24 |
4.5119 EUR |
4,592.8955 GAS |
4.4423 EUR |
4.4290 EUR |
4.5925 EUR |
4.5852 EUR |
| 2022-03-23 |
4.3977 EUR |
2,860.9198 GAS |
4.3990 EUR |
4.3326 EUR |
4.4704 EUR |
4.4700 EUR |
| 2022-03-22 |
4.3680 EUR |
8,874.4276 GAS |
4.2914 EUR |
4.2914 EUR |
4.4143 EUR |
4.4018 EUR |
| 2022-03-21 |
4.2857 EUR |
4,050.1589 GAS |
4.2800 EUR |
4.2138 EUR |
4.3552 EUR |
4.2936 EUR |
| 2022-03-20 |
4.3023 EUR |
9,935.0077 GAS |
4.3599 EUR |
4.2107 EUR |
4.3982 EUR |
4.3034 EUR |
| 2022-03-19 |
4.2170 EUR |
7,295.0913 GAS |
4.1820 EUR |
4.1553 EUR |
4.2784 EUR |
4.2578 EUR |
| 2022-03-18 |
4.1001 EUR |
6,180.8191 GAS |
4.1131 EUR |
4.0285 EUR |
4.1973 EUR |
4.1969 EUR |
| 2022-03-17 |
4.0787 EUR |
4,836.3826 GAS |
4.1054 EUR |
4.0266 EUR |
4.1395 EUR |
4.0895 EUR |
| 2022-03-16 |
4.0504 EUR |
6,781.7007 GAS |
4.0776 EUR |
3.9518 EUR |
4.1224 EUR |
4.0909 EUR |
| 2022-03-15 |
3.9591 EUR |
4,071.2206 GAS |
4.1980 EUR |
3.9011 EUR |
4.1980 EUR |
4.0317 EUR |
| 2022-03-14 |
4.0162 EUR |
1,761.9019 GAS |
4.0229 EUR |
3.9761 EUR |
4.0975 EUR |
4.0975 EUR |
| 2022-03-13 |
4.1236 EUR |
1,529.7280 GAS |
4.1730 EUR |
4.0174 EUR |
4.1915 EUR |
4.0549 EUR |
| 2022-03-12 |
4.2051 EUR |
6,772.9693 GAS |
4.2290 EUR |
4.1622 EUR |
4.2607 EUR |
4.1948 EUR |
| 2022-03-11 |
4.4194 EUR |
49,700.1118 GAS |
4.2144 EUR |
4.1747 EUR |
4.7708 EUR |
4.2858 EUR |
| 2022-03-10 |
4.1166 EUR |
20,874.0942 GAS |
4.2878 EUR |
3.9800 EUR |
4.3154 EUR |
4.1774 EUR |
| 2022-03-09 |
4.5846 EUR |
41,030.4170 GAS |
4.1781 EUR |
4.0138 EUR |
5.1823 EUR |
4.2962 EUR |
| 2022-03-08 |
4.0813 EUR |
1,260.7048 GAS |
4.0382 EUR |
4.0045 EUR |
4.1369 EUR |
4.1354 EUR |
| 2022-03-07 |
4.0386 EUR |
1,803.0375 GAS |
4.0888 EUR |
3.9610 EUR |
4.1393 EUR |
4.0627 EUR |
| 2022-03-06 |
4.1382 EUR |
1,263.0036 GAS |
4.2572 EUR |
4.0715 EUR |
4.2578 EUR |
4.1804 EUR |
| 2022-03-05 |
4.2289 EUR |
1,555.9055 GAS |
4.2030 EUR |
4.0939 EUR |
4.3301 EUR |
4.2925 EUR |
| 2022-03-04 |
4.2811 EUR |
2,391.9886 GAS |
4.4648 EUR |
4.1512 EUR |
4.4648 EUR |
4.2094 EUR |
| 2022-03-03 |
4.3847 EUR |
2,370.2662 GAS |
4.4592 EUR |
4.3006 EUR |
4.5651 EUR |
4.3770 EUR |
| 2022-03-02 |
4.4902 EUR |
7,702.3480 GAS |
4.6213 EUR |
4.3614 EUR |
4.6213 EUR |
4.5150 EUR |