Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-01 |
4.5769 EUR |
18,072.0941 GAS |
4.5656 EUR |
4.4711 EUR |
4.6846 EUR |
4.6151 EUR |
| 2022-02-28 |
4.3311 EUR |
7,640.0842 GAS |
4.1684 EUR |
4.1157 EUR |
4.5996 EUR |
4.5688 EUR |
| 2022-02-27 |
4.2322 EUR |
9,069.4733 GAS |
4.3501 EUR |
4.1418 EUR |
4.3501 EUR |
4.2136 EUR |
| 2022-02-26 |
4.2440 EUR |
16,123.2806 GAS |
4.3000 EUR |
4.1366 EUR |
4.3632 EUR |
4.3017 EUR |
| 2022-02-25 |
4.1334 EUR |
22,332.3537 GAS |
4.1561 EUR |
3.9471 EUR |
4.2845 EUR |
4.2845 EUR |
| 2022-02-24 |
3.8603 EUR |
28,123.7061 GAS |
4.1906 EUR |
3.5190 EUR |
4.2749 EUR |
4.0786 EUR |
| 2022-02-23 |
4.1790 EUR |
3,676.5411 GAS |
4.1394 EUR |
4.0619 EUR |
4.2719 EUR |
4.1053 EUR |
| 2022-02-22 |
4.0178 EUR |
3,787.3601 GAS |
4.0670 EUR |
3.8435 EUR |
4.1920 EUR |
4.1920 EUR |
| 2022-02-21 |
4.2956 EUR |
7,600.1458 GAS |
4.3430 EUR |
4.0000 EUR |
4.4972 EUR |
4.0000 EUR |
| 2022-02-20 |
4.5659 EUR |
7,568.0031 GAS |
4.6463 EUR |
4.2559 EUR |
4.8882 EUR |
4.3795 EUR |
| 2022-02-19 |
4.6771 EUR |
5,468.3473 GAS |
4.7416 EUR |
4.4859 EUR |
4.7707 EUR |
4.5604 EUR |
| 2022-02-18 |
4.7079 EUR |
36,258.2979 GAS |
4.6123 EUR |
4.5915 EUR |
4.8430 EUR |
4.7817 EUR |
| 2022-02-17 |
4.8410 EUR |
16,948.5101 GAS |
5.1699 EUR |
4.5986 EUR |
5.1824 EUR |
4.6280 EUR |
| 2022-02-16 |
4.9557 EUR |
38,892.7049 GAS |
4.8572 EUR |
4.7871 EUR |
5.1322 EUR |
5.0476 EUR |
| 2022-02-15 |
4.7900 EUR |
7,305.4826 GAS |
4.6976 EUR |
4.6974 EUR |
4.9349 EUR |
4.8699 EUR |
| 2022-02-14 |
4.6881 EUR |
24,087.5125 GAS |
4.7783 EUR |
4.4700 EUR |
4.9161 EUR |
4.7061 EUR |
| 2022-02-13 |
4.7584 EUR |
53,300.0249 GAS |
4.5499 EUR |
4.4170 EUR |
5.1745 EUR |
4.6711 EUR |
| 2022-02-12 |
4.4808 EUR |
2,923.4558 GAS |
4.6415 EUR |
4.3574 EUR |
4.6415 EUR |
4.5183 EUR |
| 2022-02-11 |
4.7743 EUR |
7,140.1038 GAS |
4.8304 EUR |
4.5430 EUR |
4.9113 EUR |
4.5430 EUR |
| 2022-02-10 |
4.8549 EUR |
9,220.7955 GAS |
4.9696 EUR |
4.7000 EUR |
5.0335 EUR |
4.7355 EUR |
| 2022-02-09 |
4.8246 EUR |
7,037.8184 GAS |
4.7995 EUR |
4.6730 EUR |
4.9342 EUR |
4.9323 EUR |
| 2022-02-08 |
4.8339 EUR |
17,538.2621 GAS |
4.9467 EUR |
4.5989 EUR |
5.1950 EUR |
4.7642 EUR |
| 2022-02-07 |
4.8365 EUR |
24,314.9291 GAS |
4.8201 EUR |
4.6915 EUR |
4.9762 EUR |
4.9219 EUR |
| 2022-02-06 |
4.7514 EUR |
8,581.1720 GAS |
4.7402 EUR |
4.6220 EUR |
4.8703 EUR |
4.7505 EUR |
| 2022-02-05 |
4.8895 EUR |
34,445.6513 GAS |
4.5898 EUR |
4.5898 EUR |
5.1700 EUR |
4.8331 EUR |
| 2022-02-04 |
4.4554 EUR |
35,187.5656 GAS |
4.1543 EUR |
4.1095 EUR |
4.8000 EUR |
4.4999 EUR |
| 2022-02-03 |
4.1548 EUR |
19,617.8594 GAS |
4.2369 EUR |
4.0302 EUR |
4.4908 EUR |
4.1660 EUR |
| 2022-02-02 |
4.4029 EUR |
122,604.4135 GAS |
3.9887 EUR |
3.9887 EUR |
5.1821 EUR |
4.3208 EUR |
| 2022-02-01 |
3.9800 EUR |
39,543.5269 GAS |
4.0650 EUR |
3.9111 EUR |
4.1024 EUR |
3.9694 EUR |
| 2022-01-31 |
4.0502 EUR |
110,421.8575 GAS |
4.2216 EUR |
3.9098 EUR |
4.2292 EUR |
4.0609 EUR |
| 2022-01-30 |
4.4641 EUR |
161,475.7033 GAS |
3.8797 EUR |
3.8797 EUR |
4.6923 EUR |
4.2918 EUR |
| 2022-01-29 |
3.7897 EUR |
6,859.1779 GAS |
3.7406 EUR |
3.7139 EUR |
3.8615 EUR |
3.8103 EUR |
| 2022-01-28 |
3.6631 EUR |
4,430.3737 GAS |
3.6637 EUR |
3.5859 EUR |
3.7474 EUR |
3.7313 EUR |
| 2022-01-27 |
3.6223 EUR |
3,005.5948 GAS |
3.6263 EUR |
3.4810 EUR |
3.6944 EUR |
3.6649 EUR |
| 2022-01-26 |
3.6965 EUR |
13,087.2860 GAS |
3.5155 EUR |
3.5150 EUR |
3.8263 EUR |
3.6230 EUR |
| 2022-01-25 |
3.4767 EUR |
10,222.8350 GAS |
3.5217 EUR |
3.3840 EUR |
3.6324 EUR |
3.5645 EUR |
| 2022-01-24 |
3.4767 EUR |
48,714.2870 GAS |
3.8526 EUR |
3.2234 EUR |
3.8526 EUR |
3.6147 EUR |
| 2022-01-23 |
4.1121 EUR |
33,375.2966 GAS |
3.6595 EUR |
3.6595 EUR |
4.4858 EUR |
3.8935 EUR |
| 2022-01-22 |
3.8189 EUR |
19,456.0792 GAS |
3.9121 EUR |
3.2376 EUR |
4.2462 EUR |
3.6680 EUR |
| 2022-01-21 |
4.1949 EUR |
4,994.5870 GAS |
4.4958 EUR |
3.8518 EUR |
4.5586 EUR |
3.8518 EUR |
| 2022-01-20 |
4.5696 EUR |
5,046.3865 GAS |
4.5780 EUR |
4.4526 EUR |
4.7176 EUR |
4.4526 EUR |
| 2022-01-19 |
4.7120 EUR |
8,166.3553 GAS |
4.7426 EUR |
4.4935 EUR |
4.9968 EUR |
4.6050 EUR |
| 2022-01-18 |
4.6880 EUR |
16,458.1287 GAS |
4.6194 EUR |
4.5000 EUR |
4.7950 EUR |
4.6926 EUR |
| 2022-01-17 |
4.6334 EUR |
2,353.2038 GAS |
4.7787 EUR |
4.5544 EUR |
4.7891 EUR |
4.5944 EUR |
| 2022-01-16 |
4.7620 EUR |
5,422.4910 GAS |
4.7408 EUR |
4.6616 EUR |
4.9283 EUR |
4.7372 EUR |
| 2022-01-15 |
4.7768 EUR |
6,383.4503 GAS |
4.7488 EUR |
4.6721 EUR |
4.9280 EUR |
4.7671 EUR |
| 2022-01-14 |
4.6252 EUR |
9,117.1055 GAS |
4.5799 EUR |
4.4909 EUR |
4.7566 EUR |
4.7069 EUR |
| 2022-01-13 |
4.6395 EUR |
2,714.5849 GAS |
4.6593 EUR |
4.5001 EUR |
4.7314 EUR |
4.5022 EUR |
| 2022-01-12 |
4.6194 EUR |
7,709.8078 GAS |
4.6068 EUR |
4.4691 EUR |
4.7420 EUR |
4.7091 EUR |
| 2022-01-11 |
4.4442 EUR |
5,551.6269 GAS |
4.4988 EUR |
4.3518 EUR |
4.7888 EUR |
4.5845 EUR |